[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fcgRMBP9OLvAFL3wsxIiH-2MQq22i1C2J-jNap48xfKM":3,"$fDGu2z0OgoQ4s6knOzdVNyE1Sytx--4lEsUieljXvohQ":25,"$f6hFIZVZEBobd7_dmhAedKCHMTM_-hc6VUtwcyqvE6wo":70},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HOFC11","hofc11","fii","Hedge Office Income Fundo De Investimento Imobiliario","FII Hofficei","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},34.93,0.54,1.5407,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":67,"success":68,"errors":69,"limitReached":67},[27,34,37,41,44,48,51,54,57,61,65],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.2,"2023-04-28T00:00:00","2023-05-15T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},0.5,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},0.11,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.25,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.21,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":66,"status":33},"2024-08-14T00:00:00",null,true,[],{"items":71,"totalItens":67,"success":68,"errors":1194,"limitReached":67},[72,78,84,90,96,100,105,111,116,121,128,135,141,146,151,158,164,170,176,182,187,191,197,202,208,212,218,223,230,236,240,245,250,254,258,264,268,274,279,283,289,294,299,304,310,316,320,324,329,334,338,343,347,353,358,362,367,372,376,381,386,391,395,401,405,409,416,421,427,431,434,439,443,447,451,456,462,467,471,474,478,482,488,493,498,502,508,512,515,521,527,532,538,544,549,552,557,561,564,569,574,579,585,589,595,600,606,612,619,624,628,633,637,642,647,651,655,658,662,668,672,677,682,687,693,698,703,708,713,716,720,726,730,735,740,745,750,754,760,764,768,772,777,782,787,790,795,799,805,808,811,815,820,825,831,836,839,843,847,851,856,861,865,871,874,879,882,885,889,895,900,904,908,911,914,917,921,924,927,931,934,940,945,952,957,962,967,972,976,981,984,987,991,995,999,1002,1006,1010,1013,1016,1021,1024,1028,1032,1036,1039,1044,1048,1051,1056,1061,1064,1069,1073,1076,1081,1085,1090,1094,1097,1101,1105,1111,1115,1119,1124,1127,1131,1134,1138,1142,1144,1147,1152,1156,1159,1162,1166,1170,1173,1176,1181,1186,1191],{"timestamp":73,"open":74,"high":75,"low":74,"close":76,"volume":77},"2025-09-25T00:00:00",28.86,30.25,30.21,21907,{"timestamp":79,"open":80,"high":81,"low":82,"close":82,"volume":83},"2025-09-28T00:00:00",29.9,30,29.18,3059,{"timestamp":85,"open":86,"high":87,"low":86,"close":88,"volume":89},"2025-09-29T00:00:00",28.59,29.77,28.8,5541,{"timestamp":91,"open":92,"high":93,"low":92,"close":94,"volume":95},"2025-09-30T00:00:00",28.81,30.1,29.5,53453,{"timestamp":97,"open":94,"high":94,"low":92,"close":98,"volume":99},"2025-10-01T00:00:00",28.85,3702,{"timestamp":101,"open":102,"high":102,"low":92,"close":103,"volume":104},"2025-10-02T00:00:00",29.29,28.87,422,{"timestamp":106,"open":107,"high":107,"low":108,"close":109,"volume":110},"2025-10-05T00:00:00",29.42,28.9,29,750,{"timestamp":112,"open":109,"high":113,"low":114,"close":88,"volume":115},"2025-10-06T00:00:00",29.64,28.44,283,{"timestamp":117,"open":118,"high":118,"low":119,"close":119,"volume":120},"2025-10-07T00:00:00",29.58,28.47,331,{"timestamp":122,"open":123,"high":124,"low":125,"close":126,"volume":127},"2025-10-08T00:00:00",28.71,28.77,26.02,27.34,35120,{"timestamp":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-10-09T00:00:00",27.68,28.99,27.55,28.6,8490,{"timestamp":136,"open":137,"high":137,"low":138,"close":139,"volume":140},"2025-10-12T00:00:00",28.61,28.12,28.29,204,{"timestamp":142,"open":139,"high":143,"low":144,"close":144,"volume":145},"2025-10-13T00:00:00",28.55,28.21,57,{"timestamp":147,"open":143,"high":143,"low":148,"close":149,"volume":150},"2025-10-14T00:00:00",28.22,28.26,354,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-10-15T00:00:00",28.24,28.51,27.21,28.38,3056,{"timestamp":159,"open":154,"high":160,"low":161,"close":162,"volume":163},"2025-10-16T00:00:00",29.86,27.64,28.7,34596,{"timestamp":165,"open":166,"high":167,"low":168,"close":167,"volume":169},"2025-10-19T00:00:00",28.39,28.67,28.11,1386,{"timestamp":171,"open":172,"high":173,"low":172,"close":174,"volume":175},"2025-10-20T00:00:00",28.03,28.69,28.07,231,{"timestamp":177,"open":178,"high":86,"low":179,"close":180,"volume":181},"2025-10-21T00:00:00",28.58,26.09,28.46,2862,{"timestamp":183,"open":184,"high":109,"low":185,"close":131,"volume":186},"2025-10-22T00:00:00",28.37,26.46,14013,{"timestamp":188,"open":131,"high":131,"low":189,"close":108,"volume":190},"2025-10-23T00:00:00",27.09,567,{"timestamp":192,"open":193,"high":194,"low":195,"close":195,"volume":196},"2025-10-26T00:00:00",28.94,28.98,28.1,1650,{"timestamp":198,"open":138,"high":199,"low":200,"close":168,"volume":201},"2025-10-27T00:00:00",28.4,26.59,2830,{"timestamp":203,"open":204,"high":205,"low":204,"close":206,"volume":207},"2025-10-29T00:00:00",27.74,28.48,28.13,51839,{"timestamp":209,"open":206,"high":160,"low":210,"close":162,"volume":211},"2025-10-30T00:00:00",27.91,91351,{"timestamp":213,"open":162,"high":214,"low":215,"close":216,"volume":217},"2025-11-02T00:00:00",29.84,28.06,29.75,24692,{"timestamp":219,"open":216,"high":160,"low":220,"close":221,"volume":222},"2025-11-03T00:00:00",29.11,29.52,37829,{"timestamp":224,"open":225,"high":226,"low":227,"close":228,"volume":229},"2025-11-04T00:00:00",29.22,29.73,29.12,29.59,619,{"timestamp":231,"open":232,"high":233,"low":234,"close":178,"volume":235},"2025-11-05T00:00:00",29.51,29.8,27.72,47030,{"timestamp":237,"open":137,"high":131,"low":133,"close":238,"volume":239},"2025-11-06T00:00:00",28.95,5007,{"timestamp":241,"open":167,"high":242,"low":243,"close":242,"volume":244},"2025-11-09T00:00:00",29.1,28.5,1755,{"timestamp":246,"open":247,"high":248,"low":184,"close":248,"volume":249},"2025-11-10T00:00:00",28.91,29.2,1067,{"timestamp":251,"open":94,"high":160,"low":139,"close":252,"volume":253},"2025-11-11T00:00:00",28.75,9473,{"timestamp":255,"open":131,"high":131,"low":243,"close":256,"volume":257},"2025-11-12T00:00:00",28.68,905,{"timestamp":259,"open":260,"high":261,"low":262,"close":242,"volume":263},"2025-11-13T00:00:00",28.89,29.25,28.52,1861,{"timestamp":265,"open":242,"high":81,"low":266,"close":160,"volume":267},"2025-11-16T00:00:00",28.93,263051,{"timestamp":269,"open":160,"high":270,"low":271,"close":272,"volume":273},"2025-11-17T00:00:00",32.45,29.57,30.5,117356,{"timestamp":275,"open":109,"high":276,"low":109,"close":277,"volume":278},"2025-11-18T00:00:00",31.8,29.48,4518,{"timestamp":280,"open":248,"high":281,"low":248,"close":80,"volume":282},"2025-11-20T00:00:00",31.39,752,{"timestamp":284,"open":285,"high":286,"low":285,"close":287,"volume":288},"2025-11-23T00:00:00",29.32,30.99,29.4,180861,{"timestamp":290,"open":287,"high":291,"low":292,"close":292,"volume":293},"2025-11-24T00:00:00",30.79,29.06,1226,{"timestamp":295,"open":292,"high":296,"low":88,"close":297,"volume":298},"2025-11-25T00:00:00",30.46,29.04,634,{"timestamp":300,"open":301,"high":302,"low":92,"close":194,"volume":303},"2025-11-26T00:00:00",29.05,29.89,5453,{"timestamp":305,"open":306,"high":307,"low":306,"close":308,"volume":309},"2025-11-27T00:00:00",29.01,31.89,30.2,153332,{"timestamp":311,"open":312,"high":313,"low":242,"close":314,"volume":315},"2025-11-30T00:00:00",31.4,31.87,30.65,509,{"timestamp":317,"open":232,"high":318,"low":94,"close":216,"volume":319},"2025-12-01T00:00:00",30.39,3999,{"timestamp":321,"open":322,"high":233,"low":322,"close":233,"volume":323},"2025-12-02T00:00:00",29.26,659,{"timestamp":325,"open":326,"high":318,"low":326,"close":327,"volume":328},"2025-12-03T00:00:00",29.36,30.3,9749,{"timestamp":330,"open":331,"high":332,"low":94,"close":94,"volume":333},"2025-12-04T00:00:00",30.28,30.29,10386,{"timestamp":335,"open":94,"high":336,"low":94,"close":232,"volume":337},"2025-12-07T00:00:00",29.85,305,{"timestamp":339,"open":340,"high":214,"low":341,"close":233,"volume":342},"2025-12-08T00:00:00",29.56,29.3,53,{"timestamp":344,"open":261,"high":327,"low":261,"close":345,"volume":346},"2025-12-09T00:00:00",29.62,3791,{"timestamp":348,"open":94,"high":349,"low":350,"close":351,"volume":352},"2025-12-10T00:00:00",29.99,27.26,28.45,33789,{"timestamp":354,"open":243,"high":355,"low":243,"close":356,"volume":357},"2025-12-11T00:00:00",29.38,28.79,292,{"timestamp":359,"open":243,"high":108,"low":360,"close":98,"volume":361},"2025-12-14T00:00:00",26.61,1592,{"timestamp":363,"open":364,"high":364,"low":365,"close":156,"volume":366},"2025-12-15T00:00:00",28.82,27.5,1872,{"timestamp":368,"open":369,"high":86,"low":370,"close":262,"volume":371},"2025-12-16T00:00:00",28.01,28,524,{"timestamp":373,"open":143,"high":173,"low":374,"close":243,"volume":375},"2025-12-17T00:00:00",28.02,158,{"timestamp":377,"open":378,"high":88,"low":379,"close":180,"volume":380},"2025-12-18T00:00:00",28.04,27.83,1204,{"timestamp":382,"open":383,"high":272,"low":383,"close":384,"volume":385},"2025-12-21T00:00:00",27.9,30.44,71445,{"timestamp":387,"open":388,"high":389,"low":388,"close":389,"volume":390},"2025-12-22T00:00:00",29.83,31.3,434198,{"timestamp":392,"open":107,"high":393,"low":374,"close":94,"volume":394},"2025-12-25T00:00:00",31.79,2813,{"timestamp":396,"open":233,"high":397,"low":398,"close":399,"volume":400},"2025-12-28T00:00:00",31.48,28.41,30.31,465,{"timestamp":402,"open":341,"high":403,"low":341,"close":107,"volume":404},"2025-12-29T00:00:00",30.09,581,{"timestamp":406,"open":407,"high":331,"low":326,"close":403,"volume":408},"2026-01-01T00:00:00",29.47,37,{"timestamp":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2026-01-04T00:00:00",30.13,30.16,29.45,29.46,877,{"timestamp":417,"open":418,"high":419,"low":418,"close":94,"volume":420},"2026-01-05T00:00:00",29.39,30.4,2552,{"timestamp":422,"open":423,"high":424,"low":423,"close":425,"volume":426},"2026-01-06T00:00:00",29.43,30.95,29.66,77,{"timestamp":428,"open":429,"high":272,"low":429,"close":345,"volume":430},"2026-01-07T00:00:00",29.54,199,{"timestamp":432,"open":345,"high":272,"low":118,"close":345,"volume":433},"2026-01-08T00:00:00",319,{"timestamp":435,"open":436,"high":437,"low":436,"close":340,"volume":438},"2026-01-11T00:00:00",29.55,29.95,321,{"timestamp":440,"open":271,"high":441,"low":271,"close":228,"volume":442},"2026-01-12T00:00:00",29.78,116,{"timestamp":444,"open":429,"high":445,"low":429,"close":345,"volume":446},"2026-01-13T00:00:00",30.42,456068,{"timestamp":448,"open":436,"high":449,"low":94,"close":449,"volume":450},"2026-01-14T00:00:00",31,2462,{"timestamp":452,"open":453,"high":286,"low":214,"close":454,"volume":455},"2026-01-15T00:00:00",29.97,29.87,104,{"timestamp":457,"open":458,"high":458,"low":459,"close":460,"volume":461},"2026-01-18T00:00:00",30.17,29.65,29.67,65,{"timestamp":463,"open":459,"high":464,"low":465,"close":403,"volume":466},"2026-01-19T00:00:00",30.12,29.63,247,{"timestamp":468,"open":345,"high":469,"low":118,"close":425,"volume":470},"2026-01-20T00:00:00",30.05,2821,{"timestamp":472,"open":459,"high":445,"low":459,"close":93,"volume":473},"2026-01-21T00:00:00",412,{"timestamp":475,"open":226,"high":476,"low":226,"close":216,"volume":477},"2026-01-22T00:00:00",30.97,2103,{"timestamp":479,"open":226,"high":480,"low":226,"close":87,"volume":481},"2026-01-25T00:00:00",30.01,588,{"timestamp":483,"open":484,"high":485,"low":441,"close":486,"volume":487},"2026-01-26T00:00:00",29.79,31.68,31.08,4740,{"timestamp":489,"open":490,"high":491,"low":233,"close":332,"volume":492},"2026-01-27T00:00:00",30.48,30.49,1813,{"timestamp":494,"open":495,"high":75,"low":495,"close":496,"volume":497},"2026-01-28T00:00:00",29.72,30.03,1296,{"timestamp":499,"open":76,"high":500,"low":285,"close":285,"volume":501},"2026-02-01T00:00:00",30.22,996,{"timestamp":503,"open":504,"high":505,"low":94,"close":506,"volume":507},"2026-02-02T00:00:00",29.61,30.88,30.86,8139,{"timestamp":509,"open":425,"high":510,"low":425,"close":291,"volume":511},"2026-02-03T00:00:00",30.8,4855,{"timestamp":513,"open":399,"high":291,"low":233,"close":291,"volume":514},"2026-02-05T00:00:00",3491,{"timestamp":516,"open":458,"high":517,"low":518,"close":519,"volume":520},"2026-02-08T00:00:00",30.78,30.06,30.75,1037,{"timestamp":522,"open":523,"high":485,"low":524,"close":525,"volume":526},"2026-02-09T00:00:00",30.14,29.91,31.6,6335,{"timestamp":528,"open":449,"high":525,"low":529,"close":530,"volume":531},"2026-02-10T00:00:00",30.32,31.36,3915,{"timestamp":533,"open":534,"high":535,"low":308,"close":536,"volume":537},"2026-02-11T00:00:00",30.53,32.57,32.56,41387,{"timestamp":539,"open":540,"high":270,"low":541,"close":542,"volume":543},"2026-02-12T00:00:00",31.61,30.62,31.31,3494,{"timestamp":545,"open":542,"high":546,"low":542,"close":547,"volume":548},"2026-02-17T00:00:00",32,31.51,488,{"timestamp":550,"open":525,"high":525,"low":445,"close":449,"volume":551},"2026-02-18T00:00:00",343,{"timestamp":553,"open":272,"high":554,"low":272,"close":555,"volume":556},"2026-02-19T00:00:00",31.53,30.66,45,{"timestamp":558,"open":399,"high":559,"low":399,"close":559,"volume":560},"2026-02-22T00:00:00",32.99,819,{"timestamp":562,"open":559,"high":559,"low":510,"close":276,"volume":563},"2026-02-23T00:00:00",1897,{"timestamp":565,"open":566,"high":276,"low":530,"close":567,"volume":568},"2026-02-24T00:00:00",31.43,31.73,105,{"timestamp":570,"open":571,"high":571,"low":572,"close":572,"volume":573},"2026-02-25T00:00:00",31.74,30.82,210,{"timestamp":575,"open":572,"high":576,"low":572,"close":577,"volume":578},"2026-02-26T00:00:00",31.7,31.64,1099,{"timestamp":580,"open":581,"high":582,"low":583,"close":281,"volume":584},"2026-03-01T00:00:00",31.63,32.29,30.93,1486,{"timestamp":586,"open":587,"high":393,"low":587,"close":393,"volume":588},"2026-03-02T00:00:00",30.77,2130,{"timestamp":590,"open":591,"high":592,"low":593,"close":592,"volume":594},"2026-03-03T00:00:00",31.85,32.22,30.7,3084,{"timestamp":596,"open":597,"high":597,"low":449,"close":598,"volume":599},"2026-03-04T00:00:00",31.81,31.23,17,{"timestamp":601,"open":602,"high":592,"low":603,"close":604,"volume":605},"2026-03-05T00:00:00",31.11,31.1,32.2,1172,{"timestamp":607,"open":608,"high":608,"low":609,"close":610,"volume":611},"2026-03-08T00:00:00",32.1,31.02,31.98,468,{"timestamp":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-03-09T00:00:00",31.77,31.96,31.76,31.95,607,{"timestamp":620,"open":615,"high":615,"low":621,"close":622,"volume":623},"2026-03-10T00:00:00",31.12,31.62,542,{"timestamp":625,"open":622,"high":626,"low":622,"close":626,"volume":627},"2026-03-11T00:00:00",32.75,1909,{"timestamp":629,"open":630,"high":630,"low":554,"close":631,"volume":632},"2026-03-12T00:00:00",32.88,31.67,294,{"timestamp":634,"open":542,"high":635,"low":542,"close":542,"volume":636},"2026-03-15T00:00:00",32.63,3118,{"timestamp":638,"open":639,"high":640,"low":603,"close":640,"volume":641},"2026-03-16T00:00:00",31.26,32.59,10522,{"timestamp":643,"open":644,"high":645,"low":644,"close":581,"volume":646},"2026-03-18T00:00:00",31.25,32.64,8388,{"timestamp":648,"open":614,"high":649,"low":603,"close":650,"volume":263},"2026-03-19T00:00:00",32.28,32.19,{"timestamp":652,"open":576,"high":653,"low":449,"close":603,"volume":654},"2026-03-22T00:00:00",31.83,30612,{"timestamp":656,"open":603,"high":640,"low":603,"close":614,"volume":657},"2026-03-23T00:00:00",1584,{"timestamp":659,"open":525,"high":614,"low":660,"close":616,"volume":661},"2026-03-24T00:00:00",31.21,10143,{"timestamp":663,"open":664,"high":650,"low":665,"close":666,"volume":667},"2026-03-25T00:00:00",31.5,31.34,32.15,2920,{"timestamp":669,"open":650,"high":650,"low":276,"close":670,"volume":671},"2026-03-26T00:00:00",32.14,90,{"timestamp":673,"open":670,"high":674,"low":675,"close":674,"volume":676},"2026-03-29T00:00:00",33.9,32.03,7797,{"timestamp":678,"open":674,"high":674,"low":679,"close":680,"volume":681},"2026-03-30T00:00:00",32.04,32.5,5085,{"timestamp":683,"open":680,"high":684,"low":313,"close":685,"volume":686},"2026-03-31T00:00:00",32.79,32.49,6440,{"timestamp":688,"open":689,"high":690,"low":689,"close":691,"volume":692},"2026-04-01T00:00:00",31.71,32.98,32.97,383,{"timestamp":694,"open":546,"high":695,"low":546,"close":696,"volume":697},"2026-04-05T00:00:00",32.92,32.54,989,{"timestamp":699,"open":546,"high":700,"low":546,"close":701,"volume":702},"2026-04-06T00:00:00",32.89,32.16,1188,{"timestamp":704,"open":705,"high":705,"low":701,"close":706,"volume":707},"2026-04-07T00:00:00",32.43,32.42,452,{"timestamp":709,"open":710,"high":711,"low":701,"close":711,"volume":712},"2026-04-08T00:00:00",32.18,32.36,4,{"timestamp":714,"open":701,"high":680,"low":644,"close":680,"volume":715},"2026-04-09T00:00:00",3327,{"timestamp":717,"open":680,"high":696,"low":718,"close":680,"volume":719},"2026-04-12T00:00:00",32.48,1625,{"timestamp":721,"open":559,"high":722,"low":723,"close":724,"volume":725},"2026-04-13T00:00:00",33.2,32.53,33.17,1428,{"timestamp":727,"open":650,"high":724,"low":525,"close":728,"volume":729},"2026-04-14T00:00:00",33,995,{"timestamp":731,"open":732,"high":732,"low":312,"close":733,"volume":734},"2026-04-15T00:00:00",33.01,32.78,621,{"timestamp":736,"open":276,"high":737,"low":616,"close":738,"volume":739},"2026-04-16T00:00:00",32.74,32.35,12402,{"timestamp":741,"open":680,"high":680,"low":742,"close":743,"volume":744},"2026-04-19T00:00:00",31.78,32.17,435,{"timestamp":746,"open":608,"high":747,"low":748,"close":747,"volume":749},"2026-04-21T00:00:00",33.94,32.07,38816,{"timestamp":751,"open":752,"high":752,"low":679,"close":684,"volume":753},"2026-04-22T00:00:00",33.98,706,{"timestamp":755,"open":635,"high":756,"low":757,"close":758,"volume":759},"2026-04-23T00:00:00",33.38,32.61,33.36,395,{"timestamp":761,"open":758,"high":674,"low":722,"close":762,"volume":763},"2026-04-26T00:00:00",33.88,617,{"timestamp":765,"open":674,"high":674,"low":728,"close":766,"volume":767},"2026-04-27T00:00:00",33.65,5994,{"timestamp":769,"open":758,"high":758,"low":666,"close":770,"volume":771},"2026-04-28T00:00:00",33.27,1007,{"timestamp":773,"open":774,"high":775,"low":608,"close":775,"volume":776},"2026-04-29T00:00:00",33.26,33.82,4709,{"timestamp":778,"open":779,"high":779,"low":780,"close":780,"volume":781},"2026-05-03T00:00:00",33.5,33.11,1956,{"timestamp":783,"open":784,"high":785,"low":780,"close":785,"volume":786},"2026-05-04T00:00:00",33.25,33.67,378,{"timestamp":788,"open":785,"high":674,"low":756,"close":674,"volume":789},"2026-05-05T00:00:00",1840,{"timestamp":791,"open":792,"high":793,"low":756,"close":762,"volume":794},"2026-05-06T00:00:00",33.51,33.89,4804,{"timestamp":796,"open":797,"high":793,"low":797,"close":793,"volume":798},"2026-05-07T00:00:00",33.78,15,{"timestamp":800,"open":801,"high":802,"low":801,"close":803,"volume":804},"2026-05-10T00:00:00",33.39,34.5,34.2,10060,{"timestamp":806,"open":803,"high":803,"low":779,"close":779,"volume":807},"2026-05-11T00:00:00",60,{"timestamp":809,"open":792,"high":785,"low":779,"close":766,"volume":810},"2026-05-12T00:00:00",155,{"timestamp":812,"open":779,"high":813,"low":779,"close":779,"volume":814},"2026-05-13T00:00:00",34.19,591,{"timestamp":816,"open":779,"high":817,"low":779,"close":818,"volume":819},"2026-05-14T00:00:00",33.71,33.7,1468,{"timestamp":821,"open":822,"high":817,"low":823,"close":785,"volume":824},"2026-05-17T00:00:00",33.69,33.33,74,{"timestamp":826,"open":827,"high":828,"low":829,"close":828,"volume":830},"2026-05-18T00:00:00",33.32,33.59,31.99,1757,{"timestamp":832,"open":833,"high":833,"low":679,"close":834,"volume":835},"2026-05-19T00:00:00",33.57,32.39,4369,{"timestamp":837,"open":834,"high":270,"low":480,"close":270,"volume":838},"2026-05-20T00:00:00",6797,{"timestamp":840,"open":841,"high":756,"low":841,"close":449,"volume":842},"2026-05-21T00:00:00",30.9,73,{"timestamp":844,"open":603,"high":845,"low":449,"close":738,"volume":846},"2026-05-24T00:00:00",32.76,7205,{"timestamp":848,"open":592,"high":758,"low":849,"close":732,"volume":850},"2026-05-25T00:00:00",31.19,3671,{"timestamp":852,"open":853,"high":854,"low":449,"close":728,"volume":855},"2026-05-26T00:00:00",33.28,33.6,35303,{"timestamp":857,"open":828,"high":858,"low":559,"close":859,"volume":860},"2026-05-27T00:00:00",33.75,33.61,20354,{"timestamp":862,"open":859,"high":863,"low":728,"close":863,"volume":864},"2026-05-28T00:00:00",34,173917,{"timestamp":866,"open":867,"high":868,"low":723,"close":869,"volume":870},"2026-05-31T00:00:00",34.03,34.09,33.08,3616,{"timestamp":872,"open":674,"high":674,"low":780,"close":674,"volume":873},"2026-06-01T00:00:00",357,{"timestamp":875,"open":817,"high":876,"low":877,"close":876,"volume":878},"2026-06-02T00:00:00",33.72,33.15,43,{"timestamp":880,"open":784,"high":876,"low":784,"close":818,"volume":881},"2026-06-04T00:00:00",111,{"timestamp":883,"open":722,"high":884,"low":722,"close":884,"volume":481},"2026-06-07T00:00:00",33.64,{"timestamp":886,"open":887,"high":752,"low":626,"close":884,"volume":888},"2026-06-08T00:00:00",33.4,1548,{"timestamp":890,"open":884,"high":891,"low":892,"close":893,"volume":894},"2026-06-09T00:00:00",33.96,33.14,33.18,937,{"timestamp":896,"open":897,"high":898,"low":897,"close":898,"volume":899},"2026-06-10T00:00:00",33.1,34.1,3645,{"timestamp":901,"open":902,"high":898,"low":902,"close":898,"volume":903},"2026-06-11T00:00:00",33.44,178,{"timestamp":905,"open":906,"high":803,"low":906,"close":803,"volume":907},"2026-06-14T00:00:00",33.41,1969,{"timestamp":909,"open":863,"high":898,"low":758,"close":898,"volume":910},"2026-06-15T00:00:00",12425,{"timestamp":912,"open":803,"high":803,"low":752,"close":813,"volume":913},"2026-06-16T00:00:00",10558,{"timestamp":915,"open":898,"high":898,"low":863,"close":868,"volume":916},"2026-06-17T00:00:00",12270,{"timestamp":918,"open":868,"high":868,"low":792,"close":919,"volume":920},"2026-06-18T00:00:00",33.99,19586,{"timestamp":922,"open":919,"high":813,"low":752,"close":863,"volume":923},"2026-06-21T00:00:00",13213,{"timestamp":925,"open":863,"high":898,"low":863,"close":898,"volume":926},"2026-06-22T00:00:00",873,{"timestamp":928,"open":929,"high":929,"low":859,"close":863,"volume":930},"2026-06-23T00:00:00",34.01,9883,{"timestamp":932,"open":858,"high":863,"low":858,"close":863,"volume":933},"2026-06-24T00:00:00",4368,{"timestamp":935,"open":936,"high":936,"low":937,"close":938,"volume":939},"2026-06-25T00:00:00",34.08,33.53,33.85,1300,{"timestamp":941,"open":898,"high":942,"low":943,"close":858,"volume":944},"2026-06-28T00:00:00",34.99,33.54,2658,{"timestamp":946,"open":947,"high":948,"low":949,"close":950,"volume":951},"2026-06-29T00:00:00",34.78,34.86,34.65,34.79,138,{"timestamp":953,"open":954,"high":955,"low":823,"close":858,"volume":956},"2026-06-30T00:00:00",34.4,35.1,7930,{"timestamp":958,"open":858,"high":959,"low":960,"close":863,"volume":961},"2026-07-01T00:00:00",34.98,30.02,14201,{"timestamp":963,"open":919,"high":964,"low":943,"close":965,"volume":966},"2026-07-02T00:00:00",34.61,34.6,7972,{"timestamp":968,"open":969,"high":969,"low":970,"close":728,"volume":971},"2026-07-05T00:00:00",34.59,32.01,6761,{"timestamp":973,"open":728,"high":818,"low":974,"close":822,"volume":975},"2026-07-06T00:00:00",32.44,2076,{"timestamp":977,"open":978,"high":979,"low":978,"close":898,"volume":980},"2026-07-07T00:00:00",32.9,34.17,320,{"timestamp":982,"open":758,"high":863,"low":758,"close":779,"volume":983},"2026-07-08T00:00:00",6872,{"timestamp":985,"open":876,"high":863,"low":827,"close":863,"volume":986},"2026-07-09T00:00:00",4545,{"timestamp":988,"open":989,"high":989,"low":854,"close":752,"volume":990},"2026-07-12T00:00:00",34.02,20100,{"timestamp":992,"open":859,"high":863,"low":854,"close":993,"volume":994},"2026-07-13T00:00:00",33.97,10061,{"timestamp":996,"open":993,"high":997,"low":891,"close":997,"volume":998},"2026-07-14T00:00:00",34.29,11230,{"timestamp":1000,"open":802,"high":965,"low":993,"close":863,"volume":1001},"2026-07-15T00:00:00",10969,{"timestamp":1003,"open":1004,"high":1004,"low":859,"close":859,"volume":1005},"2026-07-16T00:00:00",34.46,5509,{"timestamp":1007,"open":1008,"high":898,"low":859,"close":898,"volume":1009},"2026-07-19T00:00:00",33.63,3277,{"timestamp":1011,"open":813,"high":803,"low":863,"close":803,"volume":1012},"2026-07-20T00:00:00",10066,{"timestamp":1014,"open":863,"high":813,"low":863,"close":1015,"volume":878},"2026-07-21T00:00:00",34.18,{"timestamp":1017,"open":979,"high":1018,"low":863,"close":1019,"volume":1020},"2026-07-22T00:00:00",34.25,34.24,250,{"timestamp":1022,"open":1019,"high":1019,"low":863,"close":813,"volume":1023},"2026-07-23T00:00:00",534,{"timestamp":1025,"open":863,"high":989,"low":1026,"close":1026,"volume":1027},"2026-07-26T00:00:00",32.02,2937,{"timestamp":1029,"open":1030,"high":997,"low":1026,"close":997,"volume":1031},"2026-07-27T00:00:00",33.03,4530,{"timestamp":1033,"open":854,"high":1034,"low":854,"close":813,"volume":1035},"2026-07-28T00:00:00",34.27,4088,{"timestamp":1037,"open":929,"high":997,"low":863,"close":997,"volume":1038},"2026-07-29T00:00:00",12557,{"timestamp":1040,"open":1041,"high":1042,"low":1041,"close":863,"volume":1043},"2026-07-30T00:00:00",33.56,34.36,3132,{"timestamp":1045,"open":863,"high":964,"low":863,"close":1046,"volume":1047},"2026-08-02T00:00:00",34.47,746,{"timestamp":1049,"open":1004,"high":1004,"low":937,"close":954,"volume":1050},"2026-08-03T00:00:00",8002,{"timestamp":1052,"open":929,"high":1053,"low":863,"close":1054,"volume":1055},"2026-08-04T00:00:00",36,35.97,14394,{"timestamp":1057,"open":1058,"high":1058,"low":859,"close":1059,"volume":1060},"2026-08-05T00:00:00",35.96,35.15,1653,{"timestamp":1062,"open":929,"high":942,"low":775,"close":942,"volume":1063},"2026-08-06T00:00:00",6764,{"timestamp":1065,"open":766,"high":1066,"low":1067,"close":954,"volume":1068},"2026-08-09T00:00:00",34.45,33.49,671,{"timestamp":1070,"open":954,"high":954,"low":1071,"close":1071,"volume":1072},"2026-08-10T00:00:00",32.93,1463,{"timestamp":1074,"open":978,"high":823,"low":639,"close":728,"volume":1075},"2026-08-11T00:00:00",3450,{"timestamp":1077,"open":1078,"high":818,"low":1079,"close":728,"volume":1080},"2026-08-12T00:00:00",32.11,30.15,11726,{"timestamp":1082,"open":1083,"high":801,"low":312,"close":559,"volume":1084},"2026-08-13T00:00:00",31.66,887,{"timestamp":1086,"open":559,"high":559,"low":1087,"close":1088,"volume":1089},"2026-08-16T00:00:00",31.38,31.86,10305,{"timestamp":1091,"open":970,"high":1092,"low":571,"close":970,"volume":1093},"2026-08-17T00:00:00",32.83,3570,{"timestamp":1095,"open":970,"high":854,"low":970,"close":582,"volume":1096},"2026-08-18T00:00:00",6150,{"timestamp":1098,"open":1099,"high":1100,"low":1099,"close":700,"volume":573},"2026-08-19T00:00:00",32.32,32.96,{"timestamp":1102,"open":1103,"high":859,"low":1103,"close":728,"volume":1104},"2026-08-20T00:00:00",32.4,700,{"timestamp":1106,"open":1107,"high":1108,"low":270,"close":1109,"volume":1110},"2026-08-23T00:00:00",32.81,34.39,32.51,17882,{"timestamp":1112,"open":723,"high":1113,"low":680,"close":1113,"volume":1114},"2026-08-24T00:00:00",33.09,4326,{"timestamp":1116,"open":696,"high":1117,"low":696,"close":1117,"volume":1118},"2026-08-25T00:00:00",33.48,11131,{"timestamp":1120,"open":1067,"high":943,"low":1121,"close":1122,"volume":1123},"2026-08-26T00:00:00",32.65,33.06,8273,{"timestamp":1125,"open":728,"high":898,"low":728,"close":898,"volume":1126},"2026-08-27T00:00:00",276,{"timestamp":1128,"open":906,"high":997,"low":1129,"close":997,"volume":1130},"2026-08-30T00:00:00",33.24,19525,{"timestamp":1132,"open":954,"high":954,"low":758,"close":997,"volume":1133},"2026-08-31T00:00:00",22,{"timestamp":1135,"open":1136,"high":954,"low":887,"close":792,"volume":1137},"2026-09-01T00:00:00",34.31,364,{"timestamp":1139,"open":1140,"high":1108,"low":1140,"close":1108,"volume":1141},"2026-09-02T00:00:00",33.86,0,{"timestamp":1143,"open":863,"high":803,"low":674,"close":863,"volume":881},"2026-09-03T00:00:00",{"timestamp":1145,"open":863,"high":942,"low":1129,"close":942,"volume":1146},"2026-09-07T00:00:00",4944,{"timestamp":1148,"open":1149,"high":1149,"low":1150,"close":868,"volume":1151},"2026-09-08T00:00:00",34.11,33.47,775,{"timestamp":1153,"open":906,"high":1154,"low":906,"close":1154,"volume":1155},"2026-09-09T00:00:00",34.07,27,{"timestamp":1157,"open":867,"high":936,"low":993,"close":936,"volume":1158},"2026-09-10T00:00:00",1416,{"timestamp":1160,"open":854,"high":863,"low":728,"close":728,"volume":1161},"2026-09-13T00:00:00",13872,{"timestamp":1163,"open":1164,"high":942,"low":780,"close":959,"volume":1165},"2026-09-14T00:00:00",33.84,1062,{"timestamp":1167,"open":942,"high":942,"low":1168,"close":854,"volume":1169},"2026-09-15T00:00:00",33.46,743,{"timestamp":1171,"open":876,"high":948,"low":943,"close":929,"volume":1172},"2026-09-16T00:00:00",26726,{"timestamp":1174,"open":868,"high":959,"low":868,"close":802,"volume":1175},"2026-09-17T00:00:00",522,{"timestamp":1177,"open":1178,"high":1178,"low":1179,"close":1180,"volume":449},"2026-09-20T00:00:00",34.23,33.92,34.22,{"timestamp":1182,"open":863,"high":1183,"low":863,"close":1184,"volume":1185},"2026-09-21T00:00:00",34.94,34.7,1733,{"timestamp":1187,"open":1188,"high":1188,"low":1189,"close":954,"volume":1190},"2026-09-22T00:00:00",34.95,34.38,608,{"timestamp":1192,"open":1188,"high":1188,"low":1108,"close":12,"volume":1193},"2026-09-23T00:00:00",644,[]]