[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpQ8gpfifJEeHzOxT0ef19aUMBNs8e2mm6yTvnAnjWjU":3,"$fHbtKf-NGyUzIOZuWnUOW-GZjiYPrFbUj91prDOFFV-E":25,"$fCsSmsxFJLPTRy-Zt5_US5ZmNpwRx-EF0wagjAAzYDgs":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HSLG11","hslg11","fii","Hsi Logística Fundo de Investimento Imobiliário","FII Hsi Log","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},81.64,0.17,0.2087,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,37,40,43,46,50,53,57,60,63,66,69,73,76,79,82,85,88,91,94,97,100,103,106,109,112,115,118,122,125,128,131,134,138,142,146,150,153,156,159,162,165,168,171,174,177,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.7,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.72,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.73,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.74,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},0.65,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":135,"comDate":136,"paymentDate":137,"status":33},"2025-06-26T00:00:00","2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.66,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.67,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.68,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},0.75,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":178,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1442,"limitReached":184},[189,195,202,208,213,219,225,231,237,241,244,249,255,261,263,270,275,279,285,289,294,298,304,309,314,319,325,332,338,344,348,352,358,365,372,379,386,392,398,404,410,416,422,427,434,441,448,452,457,462,469,474,480,485,491,497,504,510,515,520,526,531,536,542,548,553,557,564,571,578,584,588,591,595,599,601,607,611,615,618,622,627,632,637,642,646,650,656,660,665,668,672,678,683,689,696,703,710,714,721,725,732,738,744,751,756,763,770,775,779,785,792,796,801,805,810,815,820,825,829,833,838,842,847,852,858,862,867,870,875,878,881,886,889,893,897,902,907,910,915,918,921,925,929,933,938,941,945,949,954,958,962,966,969,974,977,982,987,994,998,1002,1006,1012,1018,1023,1028,1033,1040,1044,1048,1054,1059,1064,1070,1075,1079,1082,1086,1091,1096,1100,1105,1108,1112,1117,1121,1126,1129,1134,1140,1144,1148,1154,1159,1163,1166,1172,1176,1181,1186,1189,1193,1196,1200,1204,1208,1212,1216,1220,1224,1227,1233,1238,1243,1248,1253,1259,1264,1271,1278,1285,1291,1298,1305,1311,1317,1322,1329,1334,1339,1346,1350,1357,1363,1369,1375,1379,1384,1390,1396,1401,1405,1412,1419,1425,1431,1438],{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-09-25T00:00:00",87.68,90.08,87.33,5038,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",89.83,90.28,88.87,88.97,15089,{"timestamp":203,"open":200,"high":204,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",89.15,87.45,88.05,20123,{"timestamp":148,"open":209,"high":209,"low":210,"close":211,"volume":212},88,87.04,87.7,9028,{"timestamp":214,"open":215,"high":215,"low":216,"close":217,"volume":218},"2025-10-01T00:00:00",87.93,87.26,87.58,9115,{"timestamp":220,"open":217,"high":221,"low":222,"close":223,"volume":224},"2025-10-02T00:00:00",87.79,87.01,87.5,8015,{"timestamp":226,"open":227,"high":228,"low":229,"close":229,"volume":230},"2025-10-05T00:00:00",87.31,87.83,87.1,6853,{"timestamp":232,"open":233,"high":234,"low":233,"close":235,"volume":236},"2025-10-06T00:00:00",87.11,87.74,87.3,6071,{"timestamp":238,"open":239,"high":239,"low":229,"close":229,"volume":240},"2025-10-07T00:00:00",87.75,9195,{"timestamp":242,"open":223,"high":228,"low":229,"close":211,"volume":243},"2025-10-08T00:00:00",6517,{"timestamp":245,"open":223,"high":246,"low":193,"close":247,"volume":248},"2025-10-09T00:00:00",87.95,87.92,3559,{"timestamp":250,"open":251,"high":252,"low":253,"close":253,"volume":254},"2025-10-12T00:00:00",87.99,88.1,87,14972,{"timestamp":256,"open":257,"high":257,"low":258,"close":259,"volume":260},"2025-10-13T00:00:00",87.17,86.8,86.85,11911,{"timestamp":149,"open":258,"high":209,"low":258,"close":209,"volume":262},11536,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-10-15T00:00:00",87.88,87.98,86.81,87.27,10543,{"timestamp":271,"open":223,"high":209,"low":272,"close":273,"volume":274},"2025-10-16T00:00:00",87.2,87.73,5704,{"timestamp":276,"open":273,"high":209,"low":277,"close":216,"volume":278},"2025-10-19T00:00:00",87.23,5685,{"timestamp":280,"open":281,"high":281,"low":282,"close":283,"volume":284},"2025-10-20T00:00:00",87.77,87.15,87.37,8854,{"timestamp":286,"open":191,"high":281,"low":217,"close":287,"volume":288},"2025-10-21T00:00:00",87.76,7413,{"timestamp":290,"open":281,"high":209,"low":291,"close":292,"volume":293},"2025-10-22T00:00:00",87.12,87.6,14562,{"timestamp":295,"open":296,"high":206,"low":296,"close":215,"volume":297},"2025-10-23T00:00:00",86.9,5936,{"timestamp":299,"open":247,"high":300,"low":301,"close":302,"volume":303},"2025-10-26T00:00:00",88.37,87.09,87.85,4976,{"timestamp":305,"open":221,"high":306,"low":307,"close":306,"volume":308},"2025-10-27T00:00:00",88.64,87.42,4740,{"timestamp":310,"open":311,"high":311,"low":312,"close":251,"volume":313},"2025-10-29T00:00:00",88.88,87.51,7095,{"timestamp":315,"open":316,"high":317,"low":253,"close":253,"volume":318},"2025-10-30T00:00:00",88.41,88.5,10103,{"timestamp":320,"open":321,"high":253,"low":322,"close":323,"volume":324},"2025-11-02T00:00:00",86.65,86.24,86.53,6755,{"timestamp":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2025-11-03T00:00:00",86.55,88.03,86.47,86.58,33047,{"timestamp":333,"open":296,"high":334,"low":335,"close":336,"volume":337},"2025-11-04T00:00:00",87.87,85.16,86.93,38229,{"timestamp":339,"open":340,"high":340,"low":341,"close":342,"volume":343},"2025-11-05T00:00:00",86.92,86.08,86.6,17479,{"timestamp":345,"open":258,"high":346,"low":327,"close":265,"volume":347},"2025-11-06T00:00:00",89,15463,{"timestamp":349,"open":328,"high":350,"low":253,"close":221,"volume":351},"2025-11-09T00:00:00",88.75,18422,{"timestamp":353,"open":354,"high":355,"low":272,"close":356,"volume":357},"2025-11-10T00:00:00",87.52,88.19,87.61,49277,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2025-11-11T00:00:00",87.69,89.84,87.28,88.73,12225,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-11-12T00:00:00",88.56,90.22,88.53,90.1,12326,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-11-13T00:00:00",90,92.7,89.77,92.42,15444,{"timestamp":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2025-11-16T00:00:00",92,92.28,90.41,91.97,20908,{"timestamp":387,"open":388,"high":388,"low":389,"close":390,"volume":391},"2025-11-17T00:00:00",91.75,91.36,91.7,7971,{"timestamp":393,"open":394,"high":395,"low":396,"close":396,"volume":397},"2025-11-18T00:00:00",91.53,91.83,91.37,6396,{"timestamp":399,"open":400,"high":401,"low":402,"close":402,"volume":403},"2025-11-20T00:00:00",91.64,92.4,91.35,16825,{"timestamp":405,"open":406,"high":407,"low":408,"close":408,"volume":409},"2025-11-23T00:00:00",92.27,92.45,90.11,23135,{"timestamp":411,"open":412,"high":413,"low":412,"close":414,"volume":415},"2025-11-24T00:00:00",90.33,91.79,91.13,10168,{"timestamp":417,"open":414,"high":418,"low":419,"close":420,"volume":421},"2025-11-25T00:00:00",91.63,91.11,91.5,9484,{"timestamp":423,"open":402,"high":424,"low":425,"close":425,"volume":426},"2025-11-26T00:00:00",92.95,91.3,9017,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-11-27T00:00:00",91.98,92.75,91.2,91.22,12288,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2025-11-30T00:00:00",91.44,91.77,90.17,90.36,8342,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2025-12-01T00:00:00",90.72,91.33,90.3,91,10518,{"timestamp":449,"open":450,"high":420,"low":443,"close":420,"volume":451},"2025-12-02T00:00:00",90.93,6054,{"timestamp":453,"open":420,"high":420,"low":454,"close":455,"volume":456},"2025-12-03T00:00:00",91.01,91.16,170444,{"timestamp":458,"open":431,"high":459,"low":460,"close":460,"volume":461},"2025-12-04T00:00:00",91.67,90.5,7747,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2025-12-07T00:00:00",90.69,91.28,90.2,90.37,6056,{"timestamp":470,"open":412,"high":471,"low":438,"close":472,"volume":473},"2025-12-08T00:00:00",91.14,90.48,8234,{"timestamp":475,"open":476,"high":476,"low":477,"close":478,"volume":479},"2025-12-09T00:00:00",91.51,90.52,90.99,5657,{"timestamp":481,"open":472,"high":482,"low":369,"close":483,"volume":484},"2025-12-10T00:00:00",90.98,89.34,23466,{"timestamp":486,"open":487,"high":488,"low":487,"close":489,"volume":490},"2025-12-11T00:00:00",89.22,90.09,89.74,5541,{"timestamp":492,"open":493,"high":494,"low":445,"close":495,"volume":496},"2025-12-14T00:00:00",90.4,90.79,90.58,6905,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2025-12-15T00:00:00",90.68,90.84,89.37,89.39,16449,{"timestamp":505,"open":506,"high":507,"low":508,"close":508,"volume":509},"2025-12-16T00:00:00",89.92,89.98,89.47,6121,{"timestamp":511,"open":512,"high":513,"low":483,"close":512,"volume":514},"2025-12-17T00:00:00",89.6,89.8,8457,{"timestamp":516,"open":513,"high":370,"low":517,"close":518,"volume":519},"2025-12-18T00:00:00",89.36,89.7,8829,{"timestamp":521,"open":522,"high":523,"low":522,"close":524,"volume":525},"2025-12-21T00:00:00",89.72,91.29,90.77,9657,{"timestamp":527,"open":425,"high":425,"low":528,"close":529,"volume":530},"2025-12-22T00:00:00",90.44,90.81,6090,{"timestamp":532,"open":482,"high":533,"low":482,"close":534,"volume":535},"2025-12-25T00:00:00",92.05,91.88,8331,{"timestamp":537,"open":538,"high":539,"low":443,"close":540,"volume":541},"2025-12-28T00:00:00",91.85,92.14,91.38,6118,{"timestamp":543,"open":382,"high":544,"low":545,"close":546,"volume":547},"2025-12-29T00:00:00",92.3,91.59,92.25,4443,{"timestamp":549,"open":420,"high":550,"low":467,"close":551,"volume":552},"2026-01-01T00:00:00",91.72,90.7,6598,{"timestamp":554,"open":414,"high":414,"low":555,"close":466,"volume":556},"2026-01-04T00:00:00",90.05,13022,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-05T00:00:00",91.18,91.48,90.76,91.47,5941,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-01-06T00:00:00",91.99,92.33,90.38,90.53,9904,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-07T00:00:00",91.42,91.43,90.8,91.05,6690,{"timestamp":579,"open":580,"high":381,"low":581,"close":582,"volume":583},"2026-01-08T00:00:00",91.92,90.91,91.1,5514,{"timestamp":585,"open":562,"high":550,"low":586,"close":402,"volume":587},"2026-01-11T00:00:00",90.66,6251,{"timestamp":589,"open":464,"high":573,"low":464,"close":482,"volume":590},"2026-01-12T00:00:00",5427,{"timestamp":592,"open":482,"high":390,"low":551,"close":593,"volume":594},"2026-01-13T00:00:00",90.75,7558,{"timestamp":596,"open":597,"high":597,"low":412,"close":575,"volume":598},"2026-01-14T00:00:00",91.65,8912,{"timestamp":158,"open":476,"high":390,"low":575,"close":390,"volume":600},6045,{"timestamp":602,"open":432,"high":603,"low":604,"close":605,"volume":606},"2026-01-18T00:00:00",91.68,90.92,91.27,9681,{"timestamp":608,"open":609,"high":605,"low":581,"close":582,"volume":610},"2026-01-19T00:00:00",91.26,6498,{"timestamp":612,"open":613,"high":523,"low":478,"close":613,"volume":614},"2026-01-20T00:00:00",91.25,18814,{"timestamp":616,"open":613,"high":425,"low":495,"close":425,"volume":617},"2026-01-21T00:00:00",9112,{"timestamp":619,"open":425,"high":420,"low":431,"close":620,"volume":621},"2026-01-22T00:00:00",91.49,6844,{"timestamp":623,"open":624,"high":390,"low":609,"close":625,"volume":626},"2026-01-25T00:00:00",91.41,91.69,7302,{"timestamp":628,"open":388,"high":629,"low":630,"close":629,"volume":631},"2026-01-26T00:00:00",94,91.56,7864,{"timestamp":633,"open":629,"high":634,"low":635,"close":634,"volume":636},"2026-01-27T00:00:00",94.95,92.92,9064,{"timestamp":638,"open":639,"high":639,"low":419,"close":640,"volume":641},"2026-01-28T00:00:00",94.88,91.62,23951,{"timestamp":643,"open":644,"high":395,"low":644,"close":459,"volume":645},"2026-01-29T00:00:00",91.23,3170,{"timestamp":647,"open":597,"high":648,"low":465,"close":620,"volume":649},"2026-02-01T00:00:00",92.83,14466,{"timestamp":651,"open":652,"high":653,"low":652,"close":654,"volume":655},"2026-02-02T00:00:00",91.89,93.18,92.72,6682,{"timestamp":657,"open":654,"high":658,"low":654,"close":635,"volume":659},"2026-02-03T00:00:00",94.17,8154,{"timestamp":661,"open":662,"high":662,"low":431,"close":663,"volume":664},"2026-02-04T00:00:00",92.9,91.78,12122,{"timestamp":666,"open":395,"high":375,"low":500,"close":432,"volume":667},"2026-02-05T00:00:00",18037,{"timestamp":669,"open":670,"high":381,"low":460,"close":381,"volume":671},"2026-02-08T00:00:00",91.86,9600,{"timestamp":673,"open":674,"high":674,"low":675,"close":676,"volume":677},"2026-02-09T00:00:00",92.19,90.89,91.06,13336,{"timestamp":679,"open":576,"high":381,"low":680,"close":681,"volume":682},"2026-02-10T00:00:00",91.02,91.8,6164,{"timestamp":684,"open":685,"high":686,"low":538,"close":687,"volume":688},"2026-02-11T00:00:00",92.5,92.87,92.37,6134,{"timestamp":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-02-12T00:00:00",93,94.08,92.78,93.89,9953,{"timestamp":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2026-02-17T00:00:00",93.88,93.95,93.53,93.7,4169,{"timestamp":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2026-02-18T00:00:00",93.73,94.76,93.54,93.77,6563,{"timestamp":711,"open":708,"high":712,"low":708,"close":629,"volume":713},"2026-02-19T00:00:00",94.35,5062,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-22T00:00:00",93.8,94.3,93.5,94.19,12810,{"timestamp":722,"open":719,"high":723,"low":629,"close":723,"volume":724},"2026-02-23T00:00:00",94.75,2897,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-02-24T00:00:00",94.63,97.49,93.72,94.69,22714,{"timestamp":733,"open":723,"high":734,"low":735,"close":736,"volume":737},"2026-02-25T00:00:00",96.37,93.87,94.87,12565,{"timestamp":739,"open":740,"high":741,"low":740,"close":742,"volume":743},"2026-02-26T00:00:00",94.92,96.61,96.3,11480,{"timestamp":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2026-03-01T00:00:00",95.58,96.2,95.03,95.49,9299,{"timestamp":752,"open":749,"high":746,"low":753,"close":754,"volume":755},"2026-03-02T00:00:00",94.61,95.29,9376,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-03-03T00:00:00",95.79,96.94,95.04,95.53,8629,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-04T00:00:00",96.01,96.87,95.05,95.9,8902,{"timestamp":771,"open":772,"high":772,"low":773,"close":754,"volume":774},"2026-03-05T00:00:00",95.85,95,9954,{"timestamp":776,"open":754,"high":754,"low":777,"close":717,"volume":778},"2026-03-08T00:00:00",93.78,9034,{"timestamp":780,"open":781,"high":782,"low":783,"close":629,"volume":784},"2026-03-09T00:00:00",94.79,95.2,93.86,5337,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-10T00:00:00",94.38,95.19,93.59,93.97,8984,{"timestamp":793,"open":790,"high":790,"low":691,"close":794,"volume":795},"2026-03-11T00:00:00",93.2,7353,{"timestamp":797,"open":794,"high":798,"low":662,"close":799,"volume":800},"2026-03-12T00:00:00",94.13,94.03,7585,{"timestamp":802,"open":803,"high":803,"low":707,"close":790,"volume":804},"2026-03-15T00:00:00",94.2,5238,{"timestamp":806,"open":803,"high":773,"low":807,"close":808,"volume":809},"2026-03-16T00:00:00",93.55,94.02,5053,{"timestamp":811,"open":707,"high":812,"low":813,"close":629,"volume":814},"2026-03-17T00:00:00",94.23,93.03,5314,{"timestamp":816,"open":808,"high":817,"low":818,"close":629,"volume":819},"2026-03-18T00:00:00",94.49,93.16,7981,{"timestamp":821,"open":822,"high":822,"low":823,"close":375,"volume":824},"2026-03-19T00:00:00",93.9,92.12,19356,{"timestamp":826,"open":827,"high":827,"low":566,"close":407,"volume":828},"2026-03-22T00:00:00",93.29,12990,{"timestamp":830,"open":407,"high":831,"low":603,"close":550,"volume":832},"2026-03-23T00:00:00",92.54,5071,{"timestamp":834,"open":390,"high":835,"low":575,"close":836,"volume":837},"2026-03-24T00:00:00",93.02,90.9,11432,{"timestamp":839,"open":613,"high":550,"low":840,"close":478,"volume":841},"2026-03-25T00:00:00",90.83,5223,{"timestamp":843,"open":446,"high":844,"low":845,"close":836,"volume":846},"2026-03-26T00:00:00",91.6,90.63,6732,{"timestamp":848,"open":849,"high":850,"low":467,"close":383,"volume":851},"2026-03-29T00:00:00",91.04,92.15,9720,{"timestamp":853,"open":854,"high":855,"low":383,"close":856,"volume":857},"2026-03-30T00:00:00",90.54,92.16,91.55,15503,{"timestamp":166,"open":840,"high":859,"low":860,"close":523,"volume":861},92.01,89.17,9985,{"timestamp":863,"open":534,"high":864,"low":865,"close":864,"volume":866},"2026-04-01T00:00:00",91.9,90.35,7973,{"timestamp":868,"open":864,"high":864,"low":431,"close":630,"volume":869},"2026-04-05T00:00:00",7154,{"timestamp":871,"open":562,"high":872,"low":383,"close":873,"volume":874},"2026-04-06T00:00:00",91.76,91.08,9004,{"timestamp":876,"open":528,"high":550,"low":383,"close":420,"volume":877},"2026-04-07T00:00:00",19970,{"timestamp":879,"open":420,"high":420,"low":836,"close":420,"volume":880},"2026-04-08T00:00:00",6293,{"timestamp":882,"open":883,"high":883,"low":644,"close":884,"volume":885},"2026-04-09T00:00:00",92.2,92.04,7561,{"timestamp":887,"open":884,"high":884,"low":432,"close":884,"volume":888},"2026-04-12T00:00:00",9421,{"timestamp":890,"open":884,"high":567,"low":550,"close":891,"volume":892},"2026-04-13T00:00:00",92.1,6347,{"timestamp":894,"open":895,"high":895,"low":872,"close":687,"volume":896},"2026-04-14T00:00:00",93.15,9336,{"timestamp":167,"open":898,"high":898,"low":899,"close":900,"volume":901},93.26,91.91,92.23,6773,{"timestamp":903,"open":685,"high":904,"low":883,"close":905,"volume":906},"2026-04-16T00:00:00",92.58,92.47,4768,{"timestamp":908,"open":905,"high":905,"low":420,"close":539,"volume":909},"2026-04-19T00:00:00",8463,{"timestamp":911,"open":850,"high":912,"low":913,"close":446,"volume":914},"2026-04-21T00:00:00",92.74,90.95,13494,{"timestamp":916,"open":663,"high":884,"low":680,"close":580,"volume":917},"2026-04-22T00:00:00",14956,{"timestamp":919,"open":395,"high":567,"low":523,"close":418,"volume":920},"2026-04-23T00:00:00",12203,{"timestamp":922,"open":381,"high":923,"low":443,"close":443,"volume":924},"2026-04-26T00:00:00",92.49,19314,{"timestamp":926,"open":400,"high":580,"low":927,"close":383,"volume":928},"2026-04-27T00:00:00",90.15,16011,{"timestamp":930,"open":460,"high":550,"low":931,"close":856,"volume":932},"2026-04-28T00:00:00",90.45,13674,{"timestamp":934,"open":384,"high":935,"low":384,"close":936,"volume":937},"2026-04-29T00:00:00",93.17,93.11,78150,{"timestamp":939,"open":936,"high":936,"low":420,"close":691,"volume":940},"2026-05-03T00:00:00",85116,{"timestamp":942,"open":691,"high":691,"low":943,"close":883,"volume":944},"2026-05-04T00:00:00",91.73,37294,{"timestamp":946,"open":947,"high":773,"low":534,"close":773,"volume":948},"2026-05-05T00:00:00",92.59,7769,{"timestamp":950,"open":648,"high":773,"low":951,"close":952,"volume":953},"2026-05-06T00:00:00",92.8,93.1,68466,{"timestamp":955,"open":952,"high":790,"low":952,"close":956,"volume":957},"2026-05-07T00:00:00",93.25,30054,{"timestamp":959,"open":956,"high":960,"low":640,"close":603,"volume":961},"2026-05-10T00:00:00",93.38,23958,{"timestamp":963,"open":681,"high":964,"low":432,"close":613,"volume":965},"2026-05-11T00:00:00",92.68,15428,{"timestamp":967,"open":425,"high":424,"low":512,"close":512,"volume":968},"2026-05-12T00:00:00",9433,{"timestamp":970,"open":971,"high":972,"low":971,"close":845,"volume":973},"2026-05-13T00:00:00",90.23,91.15,7122,{"timestamp":975,"open":845,"high":609,"low":522,"close":609,"volume":976},"2026-05-14T00:00:00",10796,{"timestamp":978,"open":609,"high":609,"low":979,"close":980,"volume":981},"2026-05-17T00:00:00",89.5,89.9,18051,{"timestamp":983,"open":374,"high":374,"low":984,"close":985,"volume":986},"2026-05-18T00:00:00",88.12,88.35,16400,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-05-19T00:00:00",88.52,88.84,88.2,88.76,5974,{"timestamp":995,"open":990,"high":990,"low":239,"close":996,"volume":997},"2026-05-20T00:00:00",88.55,6364,{"timestamp":999,"open":996,"high":1000,"low":991,"close":1000,"volume":1001},"2026-05-21T00:00:00",89.27,6782,{"timestamp":1003,"open":1000,"high":1004,"low":346,"close":501,"volume":1005},"2026-05-24T00:00:00",89.97,8893,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":979,"volume":1011},"2026-05-25T00:00:00",89.4,89.91,89.24,6081,{"timestamp":1013,"open":979,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-05-26T00:00:00",89.93,88.93,89.53,6520,{"timestamp":1019,"open":1020,"high":980,"low":1021,"close":980,"volume":1022},"2026-05-27T00:00:00",89.89,89.09,4761,{"timestamp":1024,"open":980,"high":1025,"low":1026,"close":374,"volume":1027},"2026-05-28T00:00:00",90.51,89.11,9399,{"timestamp":1029,"open":374,"high":445,"low":1030,"close":1031,"volume":1032},"2026-05-31T00:00:00",88.4,88.8,7269,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-06-01T00:00:00",89.3,89.41,87.43,88.81,14825,{"timestamp":1041,"open":1038,"high":1038,"low":1042,"close":251,"volume":1043},"2026-06-02T00:00:00",87.65,11304,{"timestamp":1045,"open":251,"high":1046,"low":246,"close":252,"volume":1047},"2026-06-04T00:00:00",89.14,6267,{"timestamp":1049,"open":317,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-06-07T00:00:00",88.99,87.16,87.55,11034,{"timestamp":1055,"open":1056,"high":1057,"low":193,"close":193,"volume":1058},"2026-06-08T00:00:00",87.97,88.04,4405,{"timestamp":1060,"open":193,"high":1050,"low":1061,"close":1062,"volume":1063},"2026-06-09T00:00:00",85,85.03,18281,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1067,"volume":1069},"2026-06-10T00:00:00",85.2,86,84.61,21488,{"timestamp":1071,"open":1072,"high":1046,"low":1072,"close":1073,"volume":1074},"2026-06-11T00:00:00",84.97,88.36,11457,{"timestamp":1076,"open":1050,"high":1050,"low":1077,"close":340,"volume":1078},"2026-06-14T00:00:00",86.5,13626,{"timestamp":173,"open":287,"high":1080,"low":1067,"close":356,"volume":1081},88.17,10893,{"timestamp":1083,"open":292,"high":292,"low":1084,"close":258,"volume":1085},"2026-06-16T00:00:00",86.72,6686,{"timestamp":1087,"open":356,"high":356,"low":1088,"close":1089,"volume":1090},"2026-06-17T00:00:00",86.3,86.51,3793,{"timestamp":1092,"open":1093,"high":1094,"low":1093,"close":267,"volume":1095},"2026-06-18T00:00:00",86.44,87.35,8954,{"timestamp":1097,"open":356,"high":356,"low":342,"close":1098,"volume":1099},"2026-06-21T00:00:00",86.77,5979,{"timestamp":1101,"open":1102,"high":1103,"low":1088,"close":323,"volume":1104},"2026-06-22T00:00:00",86.7,86.75,6581,{"timestamp":1106,"open":258,"high":253,"low":327,"close":258,"volume":1107},"2026-06-23T00:00:00",4422,{"timestamp":1109,"open":223,"high":223,"low":1110,"close":342,"volume":1111},"2026-06-24T00:00:00",85.59,22865,{"timestamp":1113,"open":205,"high":205,"low":1114,"close":1115,"volume":1116},"2026-06-25T00:00:00",86.49,86.66,3701,{"timestamp":1118,"open":229,"high":211,"low":1119,"close":211,"volume":1120},"2026-06-28T00:00:00",86.22,21930,{"timestamp":1122,"open":1102,"high":1123,"low":1124,"close":209,"volume":1125},"2026-06-29T00:00:00",88.31,86.25,13100,{"timestamp":175,"open":1127,"high":1127,"low":342,"close":258,"volume":1128},87.25,4070,{"timestamp":1130,"open":253,"high":1131,"low":1132,"close":1042,"volume":1133},"2026-07-01T00:00:00",88.85,86.99,14237,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":265,"volume":1139},"2026-07-02T00:00:00",87.9,88.14,86.68,28552,{"timestamp":1141,"open":246,"high":246,"low":1142,"close":253,"volume":1143},"2026-07-05T00:00:00",86.62,10205,{"timestamp":1145,"open":282,"high":209,"low":222,"close":1146,"volume":1147},"2026-07-06T00:00:00",87.08,4901,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":327,"volume":1153},"2026-07-07T00:00:00",87.14,88.11,86.26,7422,{"timestamp":1155,"open":1103,"high":1156,"low":327,"close":1157,"volume":1158},"2026-07-08T00:00:00",86.83,86.69,1625,{"timestamp":1160,"open":1157,"high":1161,"low":1067,"close":1103,"volume":1162},"2026-07-09T00:00:00",86.89,12206,{"timestamp":1164,"open":258,"high":818,"low":1103,"close":685,"volume":1165},"2026-07-12T00:00:00",137574,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":581,"volume":1171},"2026-07-13T00:00:00",91.03,92.06,90.16,15521,{"timestamp":1173,"open":1174,"high":652,"low":569,"close":624,"volume":1175},"2026-07-14T00:00:00",90.85,6040,{"timestamp":176,"open":1177,"high":1178,"low":1179,"close":573,"volume":1180},91.39,91.84,91.12,5121,{"timestamp":1182,"open":1183,"high":1184,"low":1183,"close":413,"volume":1185},"2026-07-16T00:00:00",91.52,92.48,9708,{"timestamp":1187,"open":413,"high":1188,"low":562,"close":1178,"volume":1053},"2026-07-19T00:00:00",92.29,{"timestamp":1190,"open":1191,"high":674,"low":640,"close":395,"volume":1192},"2026-07-20T00:00:00",92.18,6813,{"timestamp":1194,"open":1191,"high":1191,"low":856,"close":856,"volume":1195},"2026-07-21T00:00:00",4874,{"timestamp":1197,"open":1178,"high":1198,"low":680,"close":680,"volume":1199},"2026-07-22T00:00:00",92.13,10494,{"timestamp":1201,"open":1168,"high":1202,"low":443,"close":849,"volume":1203},"2026-07-23T00:00:00",91.74,8005,{"timestamp":1205,"open":576,"high":523,"low":529,"close":1206,"volume":1207},"2026-07-26T00:00:00",90.97,4510886,{"timestamp":1209,"open":609,"high":609,"low":1210,"close":1179,"volume":1211},"2026-07-27T00:00:00",90.87,2096732,{"timestamp":1213,"open":431,"high":431,"low":1214,"close":1170,"volume":1215},"2026-07-28T00:00:00",89.52,10247,{"timestamp":1217,"open":493,"high":493,"low":374,"close":1218,"volume":1219},"2026-07-29T00:00:00",90.19,5620,{"timestamp":1221,"open":1218,"high":420,"low":1222,"close":419,"volume":1223},"2026-07-30T00:00:00",89.51,9728,{"timestamp":1225,"open":582,"high":582,"low":1214,"close":1214,"volume":1226},"2026-08-02T00:00:00",15171,{"timestamp":1228,"open":1229,"high":197,"low":1230,"close":1231,"volume":1232},"2026-08-03T00:00:00",89.56,88.92,89.49,3090,{"timestamp":1234,"open":1235,"high":979,"low":302,"close":1236,"volume":1237},"2026-08-04T00:00:00",88.08,88.16,8511,{"timestamp":1239,"open":1236,"high":1236,"low":1240,"close":1241,"volume":1242},"2026-08-05T00:00:00",86.17,86.33,8327,{"timestamp":1244,"open":1132,"high":229,"low":1245,"close":1246,"volume":1247},"2026-08-06T00:00:00",85.14,86.36,7893,{"timestamp":1249,"open":1088,"high":1088,"low":1250,"close":1251,"volume":1252},"2026-08-09T00:00:00",84.9,85.22,11326,{"timestamp":1254,"open":1255,"high":1256,"low":1257,"close":1257,"volume":1258},"2026-08-10T00:00:00",85.11,85.61,84.15,5992,{"timestamp":1260,"open":1261,"high":1261,"low":1262,"close":1061,"volume":1263},"2026-08-11T00:00:00",85.01,84.01,4467,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-08-12T00:00:00",84.6,84.75,83.89,84.1,4968,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":1276,"volume":1277},"2026-08-13T00:00:00",84.13,85.09,83.01,83.43,11729,{"timestamp":1279,"open":1280,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-08-16T00:00:00",80.19,80.93,78.11,79.8,21086,{"timestamp":1286,"open":1287,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-08-17T00:00:00",76.8,70.57,72.51,88040,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":1296,"volume":1297},"2026-08-18T00:00:00",72.09,75.87,71.57,74.8,31303,{"timestamp":1299,"open":1300,"high":1301,"low":1302,"close":1303,"volume":1304},"2026-08-19T00:00:00",75.19,75.9,73.5,73.94,23182,{"timestamp":1306,"open":1303,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-08-20T00:00:00",75.5,73.25,75.17,15236,{"timestamp":1312,"open":1313,"high":1314,"low":1313,"close":1315,"volume":1316},"2026-08-23T00:00:00",75.2,77.79,77.25,34311,{"timestamp":1318,"open":1319,"high":1319,"low":1320,"close":1319,"volume":1321},"2026-08-24T00:00:00",77.5,76.51,16228,{"timestamp":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-08-25T00:00:00",77.38,77.77,77.05,77.14,12935,{"timestamp":1330,"open":1327,"high":1331,"low":1332,"close":1331,"volume":1333},"2026-08-26T00:00:00",77.44,76.53,12618,{"timestamp":1335,"open":1319,"high":1336,"low":1337,"close":1336,"volume":1338},"2026-08-27T00:00:00",77.53,77.09,13615,{"timestamp":1340,"open":1341,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-08-30T00:00:00",77.59,79.26,77.45,79.01,15032,{"timestamp":182,"open":1344,"high":1344,"low":1347,"close":1348,"volume":1349},74.75,75.61,13262,{"timestamp":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-09-01T00:00:00",76.5,77.71,76.22,77.66,11614,{"timestamp":1358,"open":1359,"high":1360,"low":1359,"close":1361,"volume":1362},"2026-09-02T00:00:00",76.48,78.86,77.94,22107,{"timestamp":1364,"open":1365,"high":1365,"low":1366,"close":1367,"volume":1368},"2026-09-03T00:00:00",78.7,77.26,78.5,10595,{"timestamp":1370,"open":1371,"high":1372,"low":1371,"close":1373,"volume":1374},"2026-09-07T00:00:00",78.59,84,82.7,13349,{"timestamp":1376,"open":1373,"high":1373,"low":1314,"close":1377,"volume":1378},"2026-09-08T00:00:00",79.57,20145,{"timestamp":1380,"open":1381,"high":1381,"low":1382,"close":1283,"volume":1383},"2026-09-09T00:00:00",79.9,78.96,10851,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1387,"volume":1389},"2026-09-10T00:00:00",80.3,81.31,78.8,14936,{"timestamp":1391,"open":1392,"high":1393,"low":1367,"close":1394,"volume":1395},"2026-09-13T00:00:00",81.19,82.5,78.52,31706,{"timestamp":1397,"open":1365,"high":1398,"low":1399,"close":1398,"volume":1400},"2026-09-14T00:00:00",79.5,78.37,16528,{"timestamp":183,"open":1398,"high":1402,"low":1403,"close":1344,"volume":1404},80.15,78.79,6783,{"timestamp":1406,"open":1407,"high":1408,"low":1409,"close":1410,"volume":1411},"2026-09-16T00:00:00",79.38,79.48,79,79.14,8779,{"timestamp":1413,"open":1414,"high":1415,"low":1416,"close":1417,"volume":1418},"2026-09-17T00:00:00",79.94,79.98,78.53,78.71,12016,{"timestamp":1420,"open":1421,"high":1422,"low":1423,"close":1422,"volume":1424},"2026-09-20T00:00:00",79.84,82.97,78.51,15305,{"timestamp":1426,"open":1427,"high":1427,"low":1428,"close":1429,"volume":1430},"2026-09-21T00:00:00",82.8,80.02,81.45,10029,{"timestamp":1432,"open":1433,"high":1434,"low":1435,"close":1436,"volume":1437},"2026-09-22T00:00:00",81.21,81.52,80.23,81.47,8069,{"timestamp":1439,"open":1386,"high":1440,"low":1386,"close":12,"volume":1441},"2026-09-23T00:00:00",81.94,12455,[]]