[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fr66diOwbHJxfcKGflyII-dHWywz7ii81hxisDcIkoQI":3,"$fJHrQ3M0KKouo0yUZGdNO4pF6CnbWCizrciQ0yWynVZc":24,"$fauGFifxcKOvsgLnaPnrhXfdP7Y_pSokRfOuNHFVJsoY":198},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HGIC11","hgic11","fii","HGI Créditos Imobiliário Fundo de Investimento Imobiliário","FII Hgi Cri","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},47,0,"BRL","2026-09-24T23:48:20Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":195,"success":196,"errors":197,"limitReached":195},[26,33,37,41,44,48,52,56,60,64,68,71,75,79,82,85,89,93,97,101,104,108,111,114,117,120,123,126,129,133,137,140,143,146,149,152,155,158,161,164,167,171,175,178,182,185,189,192],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",1.08,"2022-10-03T00:00:00","2022-10-19T00:00:00",1,{"type":27,"category":28,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":32},1.21,"2022-11-01T00:00:00","2022-11-18T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":32},1.1,"2022-12-01T00:00:00","2022-12-16T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":42,"comDate":42,"paymentDate":43,"status":32},"2023-01-02T00:00:00","2023-01-17T00:00:00",{"type":27,"category":28,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},0.652489,"2023-02-02T00:00:00","2023-02-10T00:00:00",{"type":27,"category":28,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":32},0.854232,"2023-03-02T00:00:00","2023-03-10T00:00:00",{"type":27,"category":28,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":32},1.03,"2023-04-04T00:00:00","2023-04-13T00:00:00",{"type":27,"category":28,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":32},1.04,"2023-05-03T00:00:00","2023-05-11T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},0.91,"2023-06-02T00:00:00","2023-06-13T00:00:00",{"type":27,"category":28,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":32},1.28,"2023-07-04T00:00:00","2023-07-12T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":69,"comDate":69,"paymentDate":70,"status":32},"2023-08-02T00:00:00","2023-08-10T00:00:00",{"type":27,"category":28,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":32},1.02,"2023-09-04T00:00:00","2023-09-13T00:00:00",{"type":27,"category":28,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":32},1.06,"2023-10-03T00:00:00","2023-10-11T00:00:00",{"type":27,"category":28,"amount":72,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},"2023-11-03T00:00:00","2023-11-13T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":83,"comDate":83,"paymentDate":84,"status":32},"2023-12-04T00:00:00","2023-12-12T00:00:00",{"type":27,"category":28,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":32},1.01585,"2024-01-03T00:00:00","2024-01-11T00:00:00",{"type":27,"category":28,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":32},0.81627,"2024-02-02T00:00:00","2024-02-14T00:00:00",{"type":27,"category":28,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":32},0.673057,"2024-03-04T00:00:00","2024-03-12T00:00:00",{"type":27,"category":28,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":32},0.659986,"2024-04-04T00:00:00","2024-04-11T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":102,"comDate":102,"paymentDate":103,"status":32},"2024-05-07T00:00:00","2024-05-14T00:00:00",{"type":27,"category":28,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},1.01,"2024-06-06T00:00:00","2024-06-13T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},"2024-07-04T00:00:00","2024-07-11T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":112,"comDate":112,"paymentDate":113,"status":32},"2024-08-06T00:00:00","2024-08-13T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":115,"comDate":115,"paymentDate":116,"status":32},"2024-09-05T00:00:00","2024-09-12T00:00:00",{"type":27,"category":28,"amount":38,"approvalDate":118,"comDate":118,"paymentDate":119,"status":32},"2024-10-04T00:00:00","2024-10-11T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":121,"comDate":121,"paymentDate":122,"status":32},"2024-11-06T00:00:00","2024-11-13T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":124,"comDate":124,"paymentDate":125,"status":32},"2024-12-05T00:00:00","2024-12-12T00:00:00",{"type":27,"category":28,"amount":32,"approvalDate":127,"comDate":127,"paymentDate":128,"status":32},"2025-01-07T00:00:00","2025-01-14T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":131,"comDate":131,"paymentDate":132,"status":32},0.8,"2025-02-06T00:00:00","2025-02-13T00:00:00",{"type":27,"category":28,"amount":134,"approvalDate":135,"comDate":135,"paymentDate":136,"status":32},0.590549,"2025-03-10T00:00:00","2025-03-17T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":138,"comDate":138,"paymentDate":139,"status":32},"2025-04-04T00:00:00","2025-04-11T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},"2025-05-07T00:00:00","2025-05-14T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2025-06-05T00:00:00","2025-06-12T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":147,"comDate":147,"paymentDate":148,"status":32},"2025-07-04T00:00:00","2025-07-11T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":150,"comDate":150,"paymentDate":151,"status":32},"2025-08-06T00:00:00","2025-08-13T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":153,"comDate":153,"paymentDate":154,"status":32},"2025-09-04T00:00:00","2025-09-11T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":156,"comDate":156,"paymentDate":157,"status":32},"2025-10-06T00:00:00","2025-10-13T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":159,"comDate":159,"paymentDate":160,"status":32},"2025-11-06T00:00:00","2025-11-13T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":162,"comDate":162,"paymentDate":163,"status":32},"2025-12-04T00:00:00","2025-12-11T00:00:00",{"type":27,"category":28,"amount":130,"approvalDate":165,"comDate":165,"paymentDate":166,"status":32},"2026-01-07T00:00:00","2026-01-14T00:00:00",{"type":27,"category":28,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":32},0.5858,"2026-02-05T00:00:00","2026-02-12T00:00:00",{"type":27,"category":28,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":32},0.7,"2026-03-05T00:00:00","2026-03-12T00:00:00",{"type":27,"category":28,"amount":172,"approvalDate":176,"comDate":176,"paymentDate":177,"status":32},"2026-04-07T00:00:00","2026-04-14T00:00:00",{"type":27,"category":28,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":32},0.6,"2026-05-07T00:00:00","2026-05-14T00:00:00",{"type":27,"category":28,"amount":179,"approvalDate":183,"comDate":183,"paymentDate":184,"status":32},"2026-06-05T00:00:00","2026-06-12T00:00:00",{"type":27,"category":28,"amount":186,"approvalDate":187,"comDate":187,"paymentDate":188,"status":32},0.67,"2026-07-06T00:00:00","2026-07-13T00:00:00",{"type":27,"category":28,"amount":179,"approvalDate":190,"comDate":190,"paymentDate":191,"status":32},"2026-08-06T00:00:00","2026-08-13T00:00:00",{"type":27,"category":28,"amount":179,"approvalDate":193,"comDate":193,"paymentDate":194,"status":32},"2026-09-04T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":199,"totalItens":195,"success":196,"errors":1191,"limitReached":195},[200,206,210,215,221,225,229,234,238,242,246,250,255,260,264,269,275,280,284,288,294,298,303,309,314,318,323,328,333,339,343,347,351,355,359,364,370,376,379,381,384,389,395,400,404,410,416,421,425,429,433,437,442,448,451,455,461,466,472,476,481,486,490,494,501,506,511,515,518,520,525,529,533,535,539,543,548,552,557,563,567,573,577,582,587,591,594,599,604,608,611,613,616,620,623,626,631,634,636,638,642,645,648,652,656,660,664,669,674,678,682,687,692,696,700,703,707,712,714,718,721,724,728,730,733,736,740,742,745,751,756,760,763,767,771,774,777,780,784,787,792,797,803,808,815,819,822,827,832,837,841,845,850,856,861,865,870,875,881,886,889,895,898,902,904,907,911,915,919,922,924,926,928,930,934,937,943,948,951,954,959,963,969,974,978,982,985,991,997,999,1004,1007,1011,1013,1017,1020,1025,1028,1030,1034,1039,1044,1048,1050,1055,1061,1067,1069,1074,1079,1082,1086,1089,1094,1100,1106,1112,1115,1119,1122,1125,1127,1131,1134,1139,1143,1148,1154,1159,1164,1169,1171,1174,1177,1181,1185,1189],{"timestamp":201,"open":202,"high":203,"low":204,"close":204,"volume":205},"2025-09-25T00:00:00",68.18,68.91,66.88,8,{"timestamp":207,"open":203,"high":208,"low":203,"close":208,"volume":209},"2025-09-28T00:00:00",68.92,7,{"timestamp":211,"open":212,"high":208,"low":213,"close":213,"volume":214},"2025-09-29T00:00:00",67.54,65.36,48,{"timestamp":216,"open":217,"high":217,"low":218,"close":219,"volume":220},"2025-09-30T00:00:00",68.86,67.09,67.79,11,{"timestamp":222,"open":223,"high":208,"low":223,"close":203,"volume":224},"2025-10-01T00:00:00",68.87,23,{"timestamp":226,"open":227,"high":208,"low":227,"close":203,"volume":228},"2025-10-02T00:00:00",67.53,49,{"timestamp":230,"open":227,"high":231,"low":227,"close":232,"volume":233},"2025-10-05T00:00:00",68.98,67.72,42,{"timestamp":156,"open":235,"high":235,"low":236,"close":236,"volume":237},68.4,65.16,40,{"timestamp":239,"open":240,"high":240,"low":241,"close":241,"volume":205},"2025-10-07T00:00:00",65.82,65.76,{"timestamp":243,"open":218,"high":218,"low":244,"close":244,"volume":245},"2025-10-08T00:00:00",65.58,26,{"timestamp":247,"open":244,"high":244,"low":248,"close":249,"volume":32},"2025-10-09T00:00:00",65.09,65.2,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":224},"2025-10-12T00:00:00",68.3,65.34,65.45,{"timestamp":157,"open":254,"high":256,"low":257,"close":258,"volume":259},70,64.57,69.44,837,{"timestamp":261,"open":262,"high":262,"low":252,"close":252,"volume":263},"2025-10-14T00:00:00",69.09,19,{"timestamp":265,"open":266,"high":266,"low":267,"close":267,"volume":268},"2025-10-15T00:00:00",69.3,67,14,{"timestamp":270,"open":271,"high":272,"low":271,"close":273,"volume":274},"2025-10-16T00:00:00",66.52,69.46,67.11,5,{"timestamp":276,"open":277,"high":278,"low":277,"close":278,"volume":279},"2025-10-19T00:00:00",66.54,66.55,20,{"timestamp":281,"open":282,"high":282,"low":277,"close":277,"volume":283},"2025-10-20T00:00:00",66.56,3,{"timestamp":285,"open":282,"high":282,"low":286,"close":286,"volume":287},"2025-10-21T00:00:00",64.52,74,{"timestamp":289,"open":290,"high":290,"low":291,"close":292,"volume":293},"2025-10-22T00:00:00",65,61.5,64.4,125,{"timestamp":295,"open":290,"high":290,"low":296,"close":296,"volume":297},"2025-10-23T00:00:00",62.01,15,{"timestamp":299,"open":300,"high":290,"low":300,"close":301,"volume":302},"2025-10-26T00:00:00",62.64,63.02,46,{"timestamp":304,"open":305,"high":290,"low":306,"close":307,"volume":308},"2025-10-27T00:00:00",64.9,61,63.5,85,{"timestamp":310,"open":311,"high":311,"low":312,"close":312,"volume":313},"2025-10-29T00:00:00",64.97,64.95,6,{"timestamp":315,"open":311,"high":290,"low":316,"close":316,"volume":317},"2025-10-30T00:00:00",63.46,203,{"timestamp":319,"open":320,"high":321,"low":320,"close":321,"volume":322},"2025-11-02T00:00:00",62.5,63.95,69,{"timestamp":324,"open":325,"high":325,"low":326,"close":327,"volume":245},"2025-11-03T00:00:00",64.59,63.42,63.63,{"timestamp":329,"open":330,"high":330,"low":331,"close":331,"volume":332},"2025-11-04T00:00:00",63.04,62.82,66,{"timestamp":334,"open":335,"high":335,"low":336,"close":337,"volume":338},"2025-11-05T00:00:00",64.34,63.64,63.65,9,{"timestamp":159,"open":340,"high":341,"low":340,"close":341,"volume":342},62.37,67.91,228,{"timestamp":344,"open":345,"high":345,"low":346,"close":332,"volume":224},"2025-11-09T00:00:00",68.59,63.74,{"timestamp":348,"open":332,"high":349,"low":332,"close":349,"volume":350},"2025-11-10T00:00:00",70.56,13,{"timestamp":352,"open":353,"high":353,"low":354,"close":354,"volume":283},"2025-11-11T00:00:00",70.16,67.01,{"timestamp":356,"open":357,"high":357,"low":290,"close":358,"volume":297},"2025-11-12T00:00:00",67.69,67.46,{"timestamp":160,"open":360,"high":361,"low":362,"close":362,"volume":363},67.98,68,64,321,{"timestamp":365,"open":366,"high":367,"low":368,"close":367,"volume":369},"2025-11-16T00:00:00",67.58,67.62,63.96,16,{"timestamp":371,"open":372,"high":373,"low":374,"close":375,"volume":268},"2025-11-17T00:00:00",64.03,64.13,64.02,64.06,{"timestamp":377,"open":378,"high":378,"low":374,"close":374,"volume":293},"2025-11-18T00:00:00",64.09,{"timestamp":380,"open":374,"high":360,"low":374,"close":360,"volume":279},"2025-11-20T00:00:00",{"timestamp":382,"open":360,"high":383,"low":360,"close":383,"volume":209},"2025-11-23T00:00:00",72,{"timestamp":385,"open":386,"high":383,"low":332,"close":387,"volume":388},"2025-11-24T00:00:00",71.5,71.48,28,{"timestamp":390,"open":383,"high":391,"low":392,"close":393,"volume":394},"2025-11-25T00:00:00",72.47,67.03,67.04,134,{"timestamp":396,"open":232,"high":232,"low":397,"close":398,"volume":399},"2025-11-26T00:00:00",65.02,66.05,144,{"timestamp":401,"open":398,"high":402,"low":398,"close":402,"volume":403},"2025-11-27T00:00:00",66.31,60,{"timestamp":405,"open":406,"high":407,"low":408,"close":231,"volume":409},"2025-11-30T00:00:00",66.98,70.33,66.46,45,{"timestamp":411,"open":412,"high":413,"low":290,"close":414,"volume":415},"2025-12-01T00:00:00",69.68,70.34,65.23,572,{"timestamp":417,"open":418,"high":419,"low":418,"close":420,"volume":268},"2025-12-02T00:00:00",65.66,66.66,65.72,{"timestamp":422,"open":423,"high":282,"low":424,"close":332,"volume":245},"2025-12-03T00:00:00",66.38,65.8,{"timestamp":162,"open":426,"high":427,"low":426,"close":427,"volume":428},65.81,66.39,31,{"timestamp":430,"open":431,"high":431,"low":290,"close":213,"volume":432},"2025-12-07T00:00:00",67.06,36,{"timestamp":434,"open":435,"high":406,"low":436,"close":436,"volume":237},"2025-12-08T00:00:00",65.44,63.01,{"timestamp":438,"open":439,"high":282,"low":440,"close":282,"volume":441},"2025-12-09T00:00:00",65.38,64.86,39,{"timestamp":443,"open":444,"high":444,"low":445,"close":446,"volume":447},"2025-12-10T00:00:00",66.59,63.2,65.04,229,{"timestamp":163,"open":446,"high":449,"low":450,"close":450,"volume":237},65.97,64.37,{"timestamp":452,"open":326,"high":332,"low":326,"close":453,"volume":454},"2025-12-14T00:00:00",64.39,18,{"timestamp":456,"open":457,"high":458,"low":459,"close":307,"volume":460},"2025-12-15T00:00:00",63.84,65.48,63.43,488,{"timestamp":462,"open":463,"high":463,"low":464,"close":464,"volume":465},"2025-12-16T00:00:00",63.53,63.45,107,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":224},"2025-12-17T00:00:00",63.56,63.93,63.51,63.52,{"timestamp":473,"open":469,"high":335,"low":403,"close":474,"volume":475},"2025-12-18T00:00:00",63.99,358,{"timestamp":477,"open":478,"high":478,"low":479,"close":306,"volume":480},"2025-12-21T00:00:00",64.62,60.54,474,{"timestamp":482,"open":483,"high":474,"low":483,"close":484,"volume":485},"2025-12-22T00:00:00",63.25,63.9,37,{"timestamp":487,"open":484,"high":488,"low":484,"close":488,"volume":489},"2025-12-25T00:00:00",64.17,254,{"timestamp":491,"open":492,"high":257,"low":493,"close":488,"volume":485},"2025-12-28T00:00:00",62.88,62.44,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2025-12-29T00:00:00",64.78,64.88,64.73,64.87,41,{"timestamp":502,"open":503,"high":503,"low":504,"close":505,"volume":293},"2026-01-01T00:00:00",65.93,65.89,65.9,{"timestamp":507,"open":508,"high":508,"low":509,"close":426,"volume":510},"2026-01-04T00:00:00",65.95,65.5,17,{"timestamp":512,"open":504,"high":332,"low":504,"close":513,"volume":514},"2026-01-05T00:00:00",65.98,1648,{"timestamp":516,"open":290,"high":332,"low":290,"close":332,"volume":517},"2026-01-06T00:00:00",51,{"timestamp":165,"open":419,"high":419,"low":519,"close":513,"volume":263},65.71,{"timestamp":521,"open":332,"high":332,"low":522,"close":523,"volume":524},"2026-01-08T00:00:00",65.11,65.94,10,{"timestamp":526,"open":513,"high":513,"low":527,"close":528,"volume":267},"2026-01-11T00:00:00",64.76,65.08,{"timestamp":530,"open":244,"high":531,"low":244,"close":531,"volume":532},"2026-01-12T00:00:00",65.91,12,{"timestamp":534,"open":513,"high":332,"low":531,"close":508,"volume":12},"2026-01-13T00:00:00",{"timestamp":166,"open":504,"high":419,"low":536,"close":537,"volume":538},64.89,65.25,167,{"timestamp":540,"open":537,"high":541,"low":537,"close":542,"volume":510},"2026-01-15T00:00:00",66.79,66.01,{"timestamp":544,"open":545,"high":204,"low":546,"close":546,"volume":547},"2026-01-18T00:00:00",66.68,65.54,128,{"timestamp":549,"open":550,"high":204,"low":550,"close":204,"volume":551},"2026-01-19T00:00:00",64.23,90,{"timestamp":553,"open":554,"high":555,"low":358,"close":555,"volume":556},"2026-01-20T00:00:00",67.51,68.69,78,{"timestamp":558,"open":559,"high":559,"low":560,"close":561,"volume":562},"2026-01-21T00:00:00",69.9,68.03,68.04,25,{"timestamp":564,"open":565,"high":565,"low":550,"close":566,"volume":369},"2026-01-22T00:00:00",68.73,67.89,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":233},"2026-01-25T00:00:00",68.57,71.76,67.9,67.92,{"timestamp":574,"open":345,"high":575,"low":576,"close":576,"volume":485},"2026-01-26T00:00:00",73.9,67.63,{"timestamp":578,"open":576,"high":579,"low":580,"close":282,"volume":581},"2026-01-27T00:00:00",67.66,64.25,141,{"timestamp":583,"open":584,"high":585,"low":584,"close":584,"volume":586},"2026-01-28T00:00:00",68.51,68.52,94,{"timestamp":588,"open":589,"high":566,"low":589,"close":566,"volume":590},"2026-02-01T00:00:00",66.51,131,{"timestamp":592,"open":566,"high":593,"low":566,"close":361,"volume":485},"2026-02-02T00:00:00",68.88,{"timestamp":595,"open":596,"high":597,"low":579,"close":597,"volume":598},"2026-02-03T00:00:00",68.79,70.98,163,{"timestamp":169,"open":600,"high":601,"low":219,"close":602,"volume":603},69.72,72.64,69.58,29,{"timestamp":605,"open":202,"high":256,"low":606,"close":607,"volume":369},"2026-02-08T00:00:00",67.8,68.66,{"timestamp":609,"open":610,"high":596,"low":610,"close":252,"volume":220},"2026-02-09T00:00:00",67.83,{"timestamp":612,"open":252,"high":252,"low":589,"close":271,"volume":214},"2026-02-10T00:00:00",{"timestamp":614,"open":277,"high":615,"low":277,"close":444,"volume":532},"2026-02-11T00:00:00",67.3,{"timestamp":170,"open":617,"high":617,"low":618,"close":617,"volume":619},66.5,65.84,32,{"timestamp":621,"open":617,"high":617,"low":622,"close":617,"volume":297},"2026-02-17T00:00:00",66.48,{"timestamp":624,"open":617,"high":617,"low":305,"close":625,"volume":383},"2026-02-18T00:00:00",64.98,{"timestamp":627,"open":628,"high":617,"low":629,"close":630,"volume":256},"2026-02-19T00:00:00",65.64,65.3,65.31,{"timestamp":632,"open":449,"high":633,"low":290,"close":290,"volume":306},"2026-02-22T00:00:00",66.47,{"timestamp":635,"open":509,"high":504,"low":625,"close":504,"volume":485},"2026-02-23T00:00:00",{"timestamp":637,"open":617,"high":617,"low":332,"close":332,"volume":220},"2026-02-24T00:00:00",{"timestamp":639,"open":617,"high":617,"low":640,"close":617,"volume":641},"2026-02-25T00:00:00",66.15,21,{"timestamp":643,"open":617,"high":617,"low":644,"close":617,"volume":409},"2026-02-26T00:00:00",66.45,{"timestamp":646,"open":617,"high":617,"low":436,"close":640,"volume":647},"2026-03-01T00:00:00",63,{"timestamp":649,"open":622,"high":622,"low":650,"close":362,"volume":651},"2026-03-02T00:00:00",61.36,243,{"timestamp":653,"open":362,"high":617,"low":362,"close":654,"volume":655},"2026-03-03T00:00:00",64.44,38,{"timestamp":657,"open":654,"high":622,"low":658,"close":658,"volume":659},"2026-03-04T00:00:00",61.3,382,{"timestamp":173,"open":661,"high":662,"low":661,"close":662,"volume":663},60.7,64.5,126,{"timestamp":665,"open":662,"high":662,"low":666,"close":667,"volume":668},"2026-03-08T00:00:00",60.71,60.72,84,{"timestamp":670,"open":671,"high":671,"low":672,"close":673,"volume":313},"2026-03-09T00:00:00",63.89,62.45,62.46,{"timestamp":675,"open":296,"high":292,"low":676,"close":292,"volume":677},"2026-03-10T00:00:00",62,30,{"timestamp":679,"open":292,"high":662,"low":680,"close":681,"volume":297},"2026-03-11T00:00:00",63.21,64.48,{"timestamp":174,"open":683,"high":684,"low":683,"close":685,"volume":686},63.19,64.46,64.01,52,{"timestamp":688,"open":689,"high":689,"low":690,"close":291,"volume":691},"2026-03-15T00:00:00",64.45,60.81,173,{"timestamp":693,"open":694,"high":474,"low":695,"close":695,"volume":581},"2026-03-16T00:00:00",62.13,62.08,{"timestamp":697,"open":698,"high":698,"low":676,"close":676,"volume":699},"2026-03-18T00:00:00",64.19,27,{"timestamp":701,"open":702,"high":647,"low":676,"close":492,"volume":228},"2026-03-19T00:00:00",62.51,{"timestamp":704,"open":705,"high":647,"low":705,"close":706,"volume":205},"2026-03-22T00:00:00",61.68,62.89,{"timestamp":708,"open":709,"high":710,"low":711,"close":710,"volume":524},"2026-03-23T00:00:00",63.31,63.32,63.29,{"timestamp":713,"open":672,"high":378,"low":672,"close":378,"volume":279},"2026-03-24T00:00:00",{"timestamp":715,"open":716,"high":378,"low":717,"close":702,"volume":297},"2026-03-25T00:00:00",64.08,61.02,{"timestamp":719,"open":702,"high":720,"low":702,"close":720,"volume":313},"2026-03-26T00:00:00",63.15,{"timestamp":722,"open":723,"high":723,"low":445,"close":723,"volume":27},"2026-03-29T00:00:00",63.79,{"timestamp":725,"open":378,"high":726,"low":727,"close":727,"volume":383},"2026-03-30T00:00:00",64.18,64.05,{"timestamp":729,"open":726,"high":726,"low":726,"close":726,"volume":32},"2026-03-31T00:00:00",{"timestamp":731,"open":732,"high":464,"low":732,"close":464,"volume":428},"2026-04-01T00:00:00",63.44,{"timestamp":734,"open":378,"high":378,"low":735,"close":735,"volume":313},"2026-04-05T00:00:00",63.94,{"timestamp":737,"open":735,"high":738,"low":647,"close":647,"volume":739},"2026-04-06T00:00:00",64.43,147,{"timestamp":176,"open":741,"high":732,"low":741,"close":732,"volume":27},63.27,{"timestamp":743,"open":307,"high":307,"low":744,"close":744,"volume":245},"2026-04-08T00:00:00",62.61,{"timestamp":746,"open":747,"high":748,"low":403,"close":749,"volume":750},"2026-04-09T00:00:00",61.21,61.99,61.8,159,{"timestamp":752,"open":753,"high":753,"low":754,"close":754,"volume":755},"2026-04-12T00:00:00",62.06,60.6,105,{"timestamp":757,"open":758,"high":654,"low":758,"close":759,"volume":297},"2026-04-13T00:00:00",60.8,60.86,{"timestamp":177,"open":759,"high":759,"low":761,"close":759,"volume":762},60.85,316,{"timestamp":764,"open":368,"high":765,"low":766,"close":765,"volume":209},"2026-04-15T00:00:00",63.98,63.13,{"timestamp":768,"open":769,"high":769,"low":770,"close":468,"volume":27},"2026-04-16T00:00:00",63.6,62.86,{"timestamp":772,"open":307,"high":307,"low":773,"close":773,"volume":369},"2026-04-19T00:00:00",62.8,{"timestamp":775,"open":776,"high":706,"low":776,"close":706,"volume":209},"2026-04-21T00:00:00",61.54,{"timestamp":778,"open":706,"high":706,"low":779,"close":779,"volume":27},"2026-04-22T00:00:00",61.76,{"timestamp":781,"open":782,"high":783,"low":782,"close":783,"volume":283},"2026-04-23T00:00:00",62.38,62.93,{"timestamp":785,"open":459,"high":459,"low":786,"close":647,"volume":641},"2026-04-26T00:00:00",62.75,{"timestamp":788,"open":789,"high":790,"low":403,"close":791,"volume":399},"2026-04-27T00:00:00",62.16,62.78,60.02,{"timestamp":793,"open":794,"high":795,"low":796,"close":291,"volume":755},"2026-04-28T00:00:00",60.63,62.17,60.05,{"timestamp":798,"open":799,"high":676,"low":800,"close":801,"volume":802},"2026-04-29T00:00:00",60.27,59.09,61.12,545,{"timestamp":804,"open":805,"high":805,"low":806,"close":807,"volume":342},"2026-05-03T00:00:00",61.74,59.5,59.51,{"timestamp":809,"open":810,"high":811,"low":812,"close":813,"volume":814},"2026-05-04T00:00:00",60.77,61.97,59.64,61.95,83,{"timestamp":816,"open":811,"high":811,"low":817,"close":658,"volume":818},"2026-05-05T00:00:00",59.53,96,{"timestamp":820,"open":812,"high":821,"low":806,"close":806,"volume":228},"2026-05-06T00:00:00",60.53,{"timestamp":180,"open":823,"high":824,"low":825,"close":825,"volume":826},58.31,58.66,56.83,145,{"timestamp":828,"open":829,"high":830,"low":831,"close":831,"volume":556},"2026-05-10T00:00:00",57.4,58.59,56.2,{"timestamp":833,"open":834,"high":748,"low":835,"close":748,"volume":836},"2026-05-11T00:00:00",56.03,55.5,162,{"timestamp":838,"open":839,"high":839,"low":840,"close":840,"volume":655},"2026-05-12T00:00:00",60.75,59.99,{"timestamp":842,"open":843,"high":843,"low":844,"close":844,"volume":313},"2026-05-13T00:00:00",58.79,57.98,{"timestamp":181,"open":846,"high":846,"low":847,"close":848,"volume":849},56.84,55.1,55.84,364,{"timestamp":851,"open":852,"high":852,"low":853,"close":854,"volume":855},"2026-05-17T00:00:00",56.4,53,53.4,274,{"timestamp":857,"open":858,"high":859,"low":858,"close":860,"volume":279},"2026-05-18T00:00:00",53.1,56.74,56.55,{"timestamp":862,"open":863,"high":863,"low":864,"close":864,"volume":283},"2026-05-20T00:00:00",59.16,59.15,{"timestamp":866,"open":867,"high":867,"low":868,"close":869,"volume":279},"2026-05-21T00:00:00",59.18,53.11,55.99,{"timestamp":871,"open":872,"high":872,"low":873,"close":873,"volume":874},"2026-05-24T00:00:00",55.01,52.52,103,{"timestamp":876,"open":858,"high":877,"low":878,"close":879,"volume":880},"2026-05-25T00:00:00",56.08,52.51,56.05,33,{"timestamp":882,"open":883,"high":883,"low":884,"close":883,"volume":885},"2026-05-26T00:00:00",56.62,56.61,95,{"timestamp":887,"open":888,"high":888,"low":888,"close":888,"volume":27},"2026-05-27T00:00:00",55.48,{"timestamp":890,"open":879,"high":891,"low":892,"close":893,"volume":894},"2026-05-28T00:00:00",58.05,55,57.96,861,{"timestamp":896,"open":893,"high":893,"low":897,"close":897,"volume":454},"2026-05-31T00:00:00",57.89,{"timestamp":899,"open":900,"high":900,"low":901,"close":900,"volume":209},"2026-06-01T00:00:00",57.9,57.85,{"timestamp":903,"open":897,"high":897,"low":897,"close":897,"volume":313},"2026-06-02T00:00:00",{"timestamp":905,"open":906,"high":900,"low":906,"close":900,"volume":369},"2026-06-04T00:00:00",56.73,{"timestamp":908,"open":909,"high":909,"low":909,"close":909,"volume":910},"2026-06-07T00:00:00",58.48,4,{"timestamp":912,"open":913,"high":913,"low":914,"close":914,"volume":510},"2026-06-08T00:00:00",59.07,58.96,{"timestamp":916,"open":917,"high":918,"low":917,"close":918,"volume":283},"2026-06-09T00:00:00",58.17,58.18,{"timestamp":920,"open":918,"high":918,"low":921,"close":921,"volume":274},"2026-06-10T00:00:00",57.63,{"timestamp":923,"open":918,"high":918,"low":917,"close":917,"volume":27},"2026-06-11T00:00:00",{"timestamp":925,"open":918,"high":918,"low":917,"close":917,"volume":283},"2026-06-14T00:00:00",{"timestamp":927,"open":918,"high":918,"low":918,"close":918,"volume":910},"2026-06-15T00:00:00",{"timestamp":929,"open":918,"high":918,"low":918,"close":918,"volume":205},"2026-06-16T00:00:00",{"timestamp":931,"open":932,"high":933,"low":932,"close":933,"volume":369},"2026-06-17T00:00:00",52.83,57.48,{"timestamp":935,"open":936,"high":936,"low":936,"close":936,"volume":279},"2026-06-18T00:00:00",56.33,{"timestamp":938,"open":939,"high":940,"low":941,"close":942,"volume":322},"2026-06-21T00:00:00",56.18,56.19,56.16,56.17,{"timestamp":944,"open":945,"high":946,"low":945,"close":947,"volume":517},"2026-06-23T00:00:00",53.21,59,58.67,{"timestamp":949,"open":824,"high":824,"low":950,"close":950,"volume":27},"2026-06-24T00:00:00",58.37,{"timestamp":952,"open":953,"high":953,"low":950,"close":950,"volume":32},"2026-06-25T00:00:00",58.38,{"timestamp":955,"open":956,"high":956,"low":957,"close":958,"volume":524},"2026-06-28T00:00:00",57.2,55.38,55.6,{"timestamp":960,"open":961,"high":962,"low":961,"close":918,"volume":220},"2026-06-29T00:00:00",55.4,58.36,{"timestamp":964,"open":965,"high":965,"low":966,"close":967,"volume":968},"2026-06-30T00:00:00",57.01,52.65,52.81,121,{"timestamp":970,"open":971,"high":972,"low":971,"close":973,"volume":383},"2026-07-01T00:00:00",52.69,56.85,53.48,{"timestamp":975,"open":973,"high":976,"low":977,"close":977,"volume":524},"2026-07-02T00:00:00",54.13,53.3,{"timestamp":979,"open":980,"high":976,"low":980,"close":981,"volume":237},"2026-07-05T00:00:00",52.24,54.11,{"timestamp":187,"open":983,"high":917,"low":983,"close":984,"volume":209},54.66,57.09,{"timestamp":986,"open":987,"high":987,"low":988,"close":989,"volume":990},"2026-07-07T00:00:00",57.17,50.92,54.28,237,{"timestamp":992,"open":993,"high":994,"low":995,"close":996,"volume":306},"2026-07-08T00:00:00",53.24,54.25,51.93,53.99,{"timestamp":998,"open":996,"high":996,"low":996,"close":996,"volume":641},"2026-07-09T00:00:00",{"timestamp":1000,"open":1001,"high":1001,"low":1002,"close":1003,"volume":619},"2026-07-12T00:00:00",54.53,51.7,53.95,{"timestamp":188,"open":1005,"high":942,"low":1006,"close":942,"volume":432},53.81,52.2,{"timestamp":1008,"open":1009,"high":1009,"low":1010,"close":1010,"volume":676},"2026-07-14T00:00:00",55.04,52.12,{"timestamp":1012,"open":966,"high":966,"low":966,"close":966,"volume":13},"2026-07-15T00:00:00",{"timestamp":1014,"open":966,"high":1015,"low":1016,"close":1016,"volume":306},"2026-07-19T00:00:00",52.75,52.1,{"timestamp":1018,"open":1019,"high":1019,"low":1019,"close":1019,"volume":224},"2026-07-20T00:00:00",52.64,{"timestamp":1021,"open":1022,"high":1019,"low":1023,"close":1019,"volume":1024},"2026-07-21T00:00:00",51.58,51.22,149,{"timestamp":1026,"open":1027,"high":1027,"low":1027,"close":1027,"volume":13},"2026-07-23T00:00:00",53.17,{"timestamp":1029,"open":1027,"high":1027,"low":1027,"close":1027,"volume":32},"2026-07-26T00:00:00",{"timestamp":1031,"open":686,"high":1032,"low":1033,"close":1032,"volume":603},"2026-07-27T00:00:00",52.26,50.96,{"timestamp":1035,"open":1036,"high":1037,"low":1036,"close":1038,"volume":388},"2026-07-28T00:00:00",51.21,52.61,51.61,{"timestamp":1040,"open":1041,"high":1042,"low":1041,"close":1043,"volume":388},"2026-07-29T00:00:00",52.13,54.14,53.5,{"timestamp":1045,"open":1046,"high":1046,"low":1047,"close":973,"volume":880},"2026-07-30T00:00:00",54.04,53.46,{"timestamp":1049,"open":973,"high":973,"low":988,"close":973,"volume":362},"2026-08-02T00:00:00",{"timestamp":1051,"open":853,"high":853,"low":1052,"close":1053,"volume":1054},"2026-08-03T00:00:00",51.79,52.92,311,{"timestamp":1056,"open":1057,"high":1058,"low":1059,"close":1059,"volume":1060},"2026-08-04T00:00:00",52.68,52.9,49.71,200,{"timestamp":1062,"open":1063,"high":1064,"low":1063,"close":1065,"volume":1066},"2026-08-05T00:00:00",50.21,52.76,52.74,91,{"timestamp":190,"open":1068,"high":1068,"low":1068,"close":1068,"volume":32},52.14,{"timestamp":1070,"open":1068,"high":1047,"low":1071,"close":1072,"volume":1073},"2026-08-09T00:00:00",51.01,53.16,151,{"timestamp":1075,"open":1076,"high":1076,"low":1077,"close":1078,"volume":532},"2026-08-10T00:00:00",53.15,50.74,52.03,{"timestamp":1080,"open":1071,"high":1081,"low":517,"close":517,"volume":655},"2026-08-11T00:00:00",51.03,{"timestamp":1083,"open":1084,"high":1084,"low":1085,"close":1085,"volume":603},"2026-08-12T00:00:00",51.51,51.2,{"timestamp":191,"open":1087,"high":1087,"low":1088,"close":1088,"volume":220},51.24,51.15,{"timestamp":1090,"open":1071,"high":1091,"low":1092,"close":1092,"volume":1093},"2026-08-16T00:00:00",51.14,49.5,50,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":946},"2026-08-17T00:00:00",50.44,52.99,49.17,49.22,{"timestamp":1101,"open":1102,"high":1103,"low":1102,"close":1104,"volume":1105},"2026-08-18T00:00:00",49.14,51.95,49.99,166,{"timestamp":1107,"open":1104,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-08-19T00:00:00",50.06,48.8,50.05,1828,{"timestamp":1113,"open":1114,"high":1099,"low":1114,"close":1099,"volume":910},"2026-08-20T00:00:00",49.2,{"timestamp":1116,"open":1117,"high":1099,"low":1118,"close":1109,"volume":313},"2026-08-23T00:00:00",49.15,48.72,{"timestamp":1120,"open":1109,"high":1121,"low":1109,"close":1121,"volume":641},"2026-08-24T00:00:00",50.24,{"timestamp":1123,"open":1124,"high":1124,"low":1092,"close":1092,"volume":283},"2026-08-25T00:00:00",50.75,{"timestamp":1126,"open":1092,"high":1092,"low":1092,"close":1092,"volume":274},"2026-08-27T00:00:00",{"timestamp":1128,"open":1129,"high":1129,"low":1130,"close":1129,"volume":268},"2026-08-30T00:00:00",52.49,51.36,{"timestamp":1132,"open":1129,"high":1129,"low":1133,"close":1133,"volume":214},"2026-08-31T00:00:00",52.48,{"timestamp":1135,"open":1136,"high":1137,"low":1136,"close":1138,"volume":532},"2026-09-01T00:00:00",51.43,53.47,53.45,{"timestamp":1140,"open":973,"high":973,"low":1141,"close":1142,"volume":1093},"2026-09-02T00:00:00",49.81,50.4,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":1147,"volume":313},"2026-09-03T00:00:00",50.42,49.56,49.57,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":1152,"volume":1153},"2026-09-07T00:00:00",48.96,48.97,46.18,108,{"timestamp":1155,"open":1156,"high":1157,"low":12,"close":12,"volume":1158},"2026-09-08T00:00:00",47.01,47.15,34,{"timestamp":1160,"open":1161,"high":1162,"low":1152,"close":1152,"volume":1163},"2026-09-09T00:00:00",47.5,47.52,114,{"timestamp":1165,"open":1166,"high":1167,"low":1166,"close":1168,"volume":287},"2026-09-13T00:00:00",45.25,47.71,45.6,{"timestamp":194,"open":1170,"high":1170,"low":409,"close":409,"volume":362},46.93,{"timestamp":1172,"open":1173,"high":1173,"low":1173,"close":1173,"volume":263},"2026-09-15T00:00:00",44.83,{"timestamp":1175,"open":1176,"high":1176,"low":1176,"close":1176,"volume":350},"2026-09-17T00:00:00",43.93,{"timestamp":1178,"open":1179,"high":12,"low":1179,"close":1180,"volume":562},"2026-09-20T00:00:00",45.74,46.99,{"timestamp":1182,"open":1183,"high":1183,"low":1184,"close":1184,"volume":880},"2026-09-21T00:00:00",46.05,45.18,{"timestamp":1186,"open":1180,"high":12,"low":1187,"close":12,"volume":1188},"2026-09-22T00:00:00",46.97,35,{"timestamp":1190,"open":12,"high":12,"low":1180,"close":12,"volume":369},"2026-09-23T00:00:00",[]]