[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyaL7ALqlvZ-v0qtDLY2k2o4OGt0zefC5u0FQ4XUQmhI":3,"$fFbKlkFwi45Q-nqlc1mjoB9vpeb4wK4d3QVEiFaRP0aA":25,"$fNkQ63Trfq1QlKFkHxA8Ofslkk0oIYYF_ove_qcMu4rI":199},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SHPH11","shph11","fii","Fundo Investimento Imobiliario Shopping Ptio Higienpolis","FII Higienop","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},947,11.12,1.1741,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":196,"success":197,"errors":198,"limitReached":196},[27,34,38,42,46,50,53,56,60,63,67,70,74,77,79,82,86,89,93,96,99,101,104,108,112,116,119,122,125,129,132,135,138,141,144,148,151,154,158,161,164,167,171,174,177,180,183,186,190,193],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",4.07,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},3.8,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},2.7,"2022-11-30T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},3.35,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},3.4,"2023-01-31T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-02-28T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},4.2,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},7.82,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},3.75,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":78,"status":33},"2023-10-16T00:00:00",{"type":28,"category":29,"amount":57,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},4.8,"2023-11-30T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},4.3,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-02-29T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":97,"comDate":97,"paymentDate":100,"status":33},"2024-04-15T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},5.3,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},7,"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},4.5,"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},4,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},27.97,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},5,"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},3.5,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},12,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":191,"comDate":191,"paymentDate":192,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":200,"totalItens":196,"success":197,"errors":1159,"limitReached":196},[201,207,212,219,222,229,234,241,247,252,257,261,267,273,279,284,291,297,302,308,314,319,324,330,334,338,343,347,352,356,361,365,370,374,377,381,386,392,395,400,405,411,416,420,425,430,436,441,446,453,457,463,468,472,477,482,485,488,492,498,504,510,516,522,526,532,535,538,542,546,551,556,561,565,569,573,577,581,583,588,592,596,599,602,606,608,613,617,620,623,625,628,631,636,638,641,646,650,654,660,663,668,672,674,677,679,682,684,689,694,698,702,706,712,716,721,725,730,733,737,740,744,748,750,754,758,763,765,769,773,777,782,785,786,790,794,798,801,803,806,809,811,815,819,822,824,827,829,831,836,839,843,848,852,857,860,864,868,871,874,877,880,883,886,889,892,896,900,903,908,911,914,917,920,923,925,929,932,936,941,944,949,954,957,959,963,966,969,972,974,976,980,984,988,990,995,998,1001,1003,1006,1009,1013,1017,1021,1024,1028,1033,1035,1037,1039,1044,1047,1050,1054,1057,1064,1066,1069,1073,1077,1082,1087,1091,1093,1097,1098,1102,1105,1109,1112,1115,1119,1123,1126,1129,1132,1137,1142,1148,1152,1156],{"timestamp":202,"open":203,"high":204,"low":205,"close":205,"volume":206},"2025-09-25T00:00:00",969.99,970,967,10,{"timestamp":208,"open":205,"high":203,"low":209,"close":210,"volume":211},"2025-09-28T00:00:00",962,969.66,114,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-09-29T00:00:00",969.68,969.69,965,969,64,{"timestamp":159,"open":220,"high":221,"low":220,"close":217,"volume":206},965.07,973.98,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-01T00:00:00",967.99,971.89,958,959.99,70,{"timestamp":230,"open":231,"high":231,"low":232,"close":232,"volume":233},"2025-10-02T00:00:00",960,950,307,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-05T00:00:00",950.01,959.02,940,941,23,{"timestamp":242,"open":243,"high":244,"low":243,"close":245,"volume":246},"2025-10-06T00:00:00",942.02,955,949.79,27,{"timestamp":248,"open":249,"high":249,"low":250,"close":251,"volume":109},"2025-10-07T00:00:00",956.57,946.3,954.88,{"timestamp":253,"open":232,"high":232,"low":254,"close":255,"volume":256},"2025-10-08T00:00:00",944.88,949.99,6,{"timestamp":258,"open":232,"high":232,"low":239,"close":259,"volume":260},"2025-10-09T00:00:00",945,35,{"timestamp":262,"open":263,"high":264,"low":265,"close":265,"volume":266},"2025-10-12T00:00:00",945.01,949.98,939.96,170,{"timestamp":268,"open":269,"high":269,"low":270,"close":271,"volume":272},"2025-10-13T00:00:00",939,929.99,930,47,{"timestamp":274,"open":275,"high":275,"low":276,"close":277,"volume":278},"2025-10-14T00:00:00",925,891,910,172,{"timestamp":160,"open":280,"high":275,"low":281,"close":282,"volume":283},919.09,890.01,909.99,128,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-10-16T00:00:00",909.79,928.88,890,911,202,{"timestamp":292,"open":289,"high":293,"low":294,"close":295,"volume":296},"2025-10-19T00:00:00",929,909.49,928,81,{"timestamp":298,"open":270,"high":271,"low":299,"close":300,"volume":301},"2025-10-20T00:00:00",906.02,906.03,34,{"timestamp":303,"open":304,"high":305,"low":306,"close":305,"volume":307},"2025-10-21T00:00:00",906,911.6,895.59,76,{"timestamp":309,"open":310,"high":311,"low":312,"close":312,"volume":313},"2025-10-22T00:00:00",900.01,908.33,895,33,{"timestamp":315,"open":316,"high":317,"low":316,"close":317,"volume":318},"2025-10-23T00:00:00",896.2,900,20,{"timestamp":320,"open":310,"high":321,"low":317,"close":322,"volume":323},"2025-10-26T00:00:00",929.97,915.98,11,{"timestamp":325,"open":326,"high":327,"low":328,"close":327,"volume":329},"2025-10-27T00:00:00",902.99,913.95,902.98,28,{"timestamp":331,"open":332,"high":332,"low":333,"close":333,"volume":206},"2025-10-28T00:00:00",914.97,905,{"timestamp":335,"open":333,"high":333,"low":336,"close":337,"volume":272},"2025-10-29T00:00:00",880,885.12,{"timestamp":339,"open":340,"high":312,"low":337,"close":341,"volume":342},"2025-10-30T00:00:00",885.75,892,9,{"timestamp":344,"open":345,"high":312,"low":336,"close":336,"volume":346},"2025-11-02T00:00:00",881,119,{"timestamp":348,"open":349,"high":288,"low":349,"close":350,"volume":351},"2025-11-03T00:00:00",880.01,885,69,{"timestamp":353,"open":354,"high":355,"low":354,"close":288,"volume":301},"2025-11-04T00:00:00",882.72,893.9,{"timestamp":357,"open":358,"high":359,"low":360,"close":360,"volume":240},"2025-11-05T00:00:00",893.98,904.99,885.06,{"timestamp":362,"open":350,"high":363,"low":350,"close":363,"volume":364},"2025-11-06T00:00:00",889.99,3,{"timestamp":366,"open":367,"high":368,"low":369,"close":369,"volume":28},"2025-11-09T00:00:00",895.8,895.85,888.88,{"timestamp":371,"open":372,"high":373,"low":281,"close":373,"volume":28},"2025-11-10T00:00:00",890.04,918.95,{"timestamp":375,"open":310,"high":236,"low":310,"close":236,"volume":376},"2025-11-11T00:00:00",30,{"timestamp":378,"open":232,"high":379,"low":232,"close":232,"volume":380},"2025-11-12T00:00:00",961.99,135,{"timestamp":382,"open":383,"high":232,"low":384,"close":239,"volume":385},"2025-11-16T00:00:00",944.99,905.02,273,{"timestamp":387,"open":388,"high":389,"low":390,"close":389,"volume":391},"2025-11-17T00:00:00",915.01,919.01,840.02,249,{"timestamp":393,"open":389,"high":389,"low":310,"close":310,"volume":394},"2025-11-18T00:00:00",58,{"timestamp":396,"open":397,"high":397,"low":398,"close":345,"volume":399},"2025-11-20T00:00:00",896,820,606,{"timestamp":401,"open":402,"high":403,"low":402,"close":403,"volume":404},"2025-11-23T00:00:00",881.08,913.99,153,{"timestamp":406,"open":407,"high":408,"low":407,"close":409,"volume":410},"2025-11-24T00:00:00",912.01,917.17,916,150,{"timestamp":412,"open":409,"high":413,"low":414,"close":277,"volume":415},"2025-11-25T00:00:00",924.99,890.02,231,{"timestamp":417,"open":418,"high":418,"low":333,"close":333,"volume":419},"2025-11-26T00:00:00",923.23,111,{"timestamp":421,"open":422,"high":423,"low":424,"close":424,"volume":301},"2025-11-27T00:00:00",920,922,880.61,{"timestamp":426,"open":427,"high":428,"low":427,"close":428,"volume":429},"2025-11-30T00:00:00",880.66,919.98,42,{"timestamp":431,"open":432,"high":433,"low":434,"close":433,"volume":435},"2025-12-01T00:00:00",914.05,914.99,902,19,{"timestamp":437,"open":438,"high":439,"low":438,"close":333,"volume":440},"2025-12-02T00:00:00",903,924,40,{"timestamp":442,"open":443,"high":443,"low":444,"close":445,"volume":240},"2025-12-03T00:00:00",923.99,914.01,922.69,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2025-12-04T00:00:00",909.03,915,897.04,914.98,37,{"timestamp":454,"open":455,"high":455,"low":456,"close":289,"volume":452},"2025-12-07T00:00:00",914.94,900.12,{"timestamp":458,"open":459,"high":460,"low":461,"close":333,"volume":462},"2025-12-08T00:00:00",913.83,913.85,895.04,60,{"timestamp":464,"open":465,"high":466,"low":317,"close":277,"volume":467},"2025-12-09T00:00:00",900.05,916.99,52,{"timestamp":469,"open":443,"high":439,"low":470,"close":471,"volume":399},"2025-12-10T00:00:00",901.55,902.16,{"timestamp":473,"open":474,"high":422,"low":475,"close":422,"volume":476},"2025-12-11T00:00:00",919.99,919.94,41,{"timestamp":478,"open":479,"high":479,"low":317,"close":480,"volume":481},"2025-12-14T00:00:00",922.5,913,184,{"timestamp":166,"open":483,"high":483,"low":449,"close":449,"volume":484},924.97,61,{"timestamp":486,"open":449,"high":483,"low":449,"close":422,"volume":487},"2025-12-16T00:00:00",591,{"timestamp":489,"open":490,"high":490,"low":389,"close":422,"volume":491},"2025-12-17T00:00:00",924.98,15,{"timestamp":493,"open":490,"high":494,"low":495,"close":496,"volume":497},"2025-12-18T00:00:00",955.5,915.03,920.03,250,{"timestamp":499,"open":500,"high":501,"low":423,"close":502,"volume":503},"2025-12-21T00:00:00",922.01,996.44,940.01,123,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":435},"2025-12-22T00:00:00",974.7,985,955.72,955.74,{"timestamp":511,"open":512,"high":513,"low":512,"close":514,"volume":515},"2025-12-25T00:00:00",955.03,1049.62,1029.98,110,{"timestamp":517,"open":518,"high":518,"low":519,"close":520,"volume":521},"2025-12-28T00:00:00",1020,927.65,935.01,165,{"timestamp":523,"open":239,"high":383,"low":271,"close":524,"volume":525},"2025-12-29T00:00:00",943.99,38,{"timestamp":527,"open":528,"high":529,"low":530,"close":528,"volume":531},"2026-01-01T00:00:00",943.98,944,925.02,13,{"timestamp":533,"open":534,"high":529,"low":534,"close":529,"volume":33},"2026-01-04T00:00:00",939.3,{"timestamp":536,"open":232,"high":232,"low":232,"close":232,"volume":537},"2026-01-05T00:00:00",0,{"timestamp":539,"open":255,"high":255,"low":277,"close":540,"volume":541},"2026-01-06T00:00:00",939.99,154,{"timestamp":543,"open":413,"high":232,"low":413,"close":544,"volume":545},"2026-01-07T00:00:00",932,210,{"timestamp":547,"open":548,"high":549,"low":548,"close":544,"volume":550},"2026-01-08T00:00:00",931,938.99,17,{"timestamp":552,"open":553,"high":554,"low":553,"close":555,"volume":323},"2026-01-11T00:00:00",910.03,939.47,929.21,{"timestamp":557,"open":558,"high":559,"low":271,"close":559,"volume":560},"2026-01-12T00:00:00",930.01,937.99,71,{"timestamp":562,"open":255,"high":232,"low":563,"close":563,"volume":564},"2026-01-13T00:00:00",940.02,96,{"timestamp":566,"open":255,"high":255,"low":567,"close":567,"volume":568},"2026-01-14T00:00:00",930.82,14,{"timestamp":170,"open":520,"high":570,"low":558,"close":571,"volume":572},936.1,935,24,{"timestamp":574,"open":575,"high":576,"low":575,"close":576,"volume":435},"2026-01-18T00:00:00",932.03,941.99,{"timestamp":578,"open":579,"high":579,"low":449,"close":449,"volume":580},"2026-01-19T00:00:00",933.02,39,{"timestamp":582,"open":388,"high":428,"low":277,"close":449,"volume":109},"2026-01-20T00:00:00",{"timestamp":584,"open":585,"high":586,"low":585,"close":586,"volume":587},"2026-01-21T00:00:00",905.01,947.49,8,{"timestamp":589,"open":590,"high":590,"low":591,"close":275,"volume":126},"2026-01-22T00:00:00",947.28,920.01,{"timestamp":593,"open":275,"high":594,"low":275,"close":594,"volume":595},"2026-01-25T00:00:00",947.45,32,{"timestamp":597,"open":598,"high":271,"low":275,"close":271,"volume":313},"2026-01-26T00:00:00",925.42,{"timestamp":600,"open":275,"high":259,"low":275,"close":271,"volume":601},"2026-01-27T00:00:00",16,{"timestamp":603,"open":271,"high":271,"low":604,"close":321,"volume":605},"2026-01-28T00:00:00",883.5,164,{"timestamp":607,"open":282,"high":271,"low":282,"close":271,"volume":568},"2026-02-01T00:00:00",{"timestamp":609,"open":610,"high":610,"low":611,"close":612,"volume":256},"2026-02-02T00:00:00",934.01,896.02,907.9,{"timestamp":614,"open":615,"high":616,"low":615,"close":616,"volume":33},"2026-02-03T00:00:00",929.29,929.98,{"timestamp":618,"open":619,"high":619,"low":619,"close":619,"volume":537},"2026-02-05T00:00:00",933.98,{"timestamp":621,"open":622,"high":622,"low":271,"close":271,"volume":467},"2026-02-08T00:00:00",934,{"timestamp":624,"open":558,"high":238,"low":558,"close":238,"volume":329},"2026-02-09T00:00:00",{"timestamp":626,"open":238,"high":238,"low":271,"close":238,"volume":627},"2026-02-10T00:00:00",145,{"timestamp":629,"open":630,"high":227,"low":238,"close":227,"volume":126},"2026-02-11T00:00:00",940.51,{"timestamp":632,"open":633,"high":634,"low":232,"close":236,"volume":635},"2026-02-12T00:00:00",959.97,960.01,103,{"timestamp":637,"open":563,"high":259,"low":502,"close":383,"volume":187},"2026-02-17T00:00:00",{"timestamp":639,"open":383,"high":640,"low":383,"close":259,"volume":531},"2026-02-18T00:00:00",979.96,{"timestamp":642,"open":255,"high":643,"low":259,"close":644,"volume":645},"2026-02-19T00:00:00",977.96,946.15,102,{"timestamp":647,"open":563,"high":644,"low":271,"close":648,"volume":649},"2026-02-22T00:00:00",935.3,115,{"timestamp":651,"open":652,"high":652,"low":653,"close":653,"volume":572},"2026-02-23T00:00:00",964.89,931.31,{"timestamp":655,"open":656,"high":657,"low":658,"close":659,"volume":491},"2026-02-24T00:00:00",930.05,946.94,930.03,930.04,{"timestamp":661,"open":659,"high":540,"low":271,"close":271,"volume":662},"2026-02-25T00:00:00",199,{"timestamp":664,"open":665,"high":666,"low":275,"close":275,"volume":667},"2026-02-26T00:00:00",930.02,935.99,125,{"timestamp":669,"open":670,"high":571,"low":439,"close":439,"volume":671},"2026-03-01T00:00:00",930.96,31,{"timestamp":673,"open":270,"high":238,"low":321,"close":271,"volume":318},"2026-03-02T00:00:00",{"timestamp":675,"open":571,"high":571,"low":439,"close":439,"volume":676},"2026-03-03T00:00:00",89,{"timestamp":678,"open":270,"high":238,"low":270,"close":238,"volume":206},"2026-03-04T00:00:00",{"timestamp":680,"open":238,"high":238,"low":681,"close":681,"volume":537},"2026-03-05T00:00:00",925.03,{"timestamp":683,"open":571,"high":571,"low":571,"close":571,"volume":155},"2026-03-08T00:00:00",{"timestamp":685,"open":571,"high":686,"low":687,"close":271,"volume":688},"2026-03-09T00:00:00",937.49,920.08,192,{"timestamp":690,"open":691,"high":691,"low":692,"close":693,"volume":572},"2026-03-10T00:00:00",939.25,934.99,938,{"timestamp":695,"open":238,"high":238,"low":696,"close":696,"volume":697},"2026-03-11T00:00:00",925.01,321,{"timestamp":699,"open":520,"high":700,"low":571,"close":571,"volume":701},"2026-03-12T00:00:00",935.05,26,{"timestamp":703,"open":238,"high":704,"low":238,"close":705,"volume":342},"2026-03-15T00:00:00",978.31,940.8,{"timestamp":707,"open":708,"high":708,"low":709,"close":710,"volume":711},"2026-03-16T00:00:00",940.09,926.5,926.51,196,{"timestamp":713,"open":714,"high":714,"low":271,"close":271,"volume":715},"2026-03-18T00:00:00",954.99,44,{"timestamp":717,"open":718,"high":718,"low":591,"close":719,"volume":720},"2026-03-19T00:00:00",959.98,923,126,{"timestamp":722,"open":275,"high":723,"low":719,"close":544,"volume":724},"2026-03-22T00:00:00",932.5,57,{"timestamp":726,"open":727,"high":728,"low":271,"close":271,"volume":729},"2026-03-23T00:00:00",932.98,933,21,{"timestamp":731,"open":548,"high":548,"low":295,"close":295,"volume":732},"2026-03-24T00:00:00",79,{"timestamp":734,"open":295,"high":295,"low":735,"close":735,"volume":736},"2026-03-25T00:00:00",919,101,{"timestamp":738,"open":422,"high":681,"low":422,"close":275,"volume":739},"2026-03-26T00:00:00",108,{"timestamp":741,"open":275,"high":275,"low":742,"close":423,"volume":743},"2026-03-29T00:00:00",917,84,{"timestamp":745,"open":746,"high":423,"low":422,"close":747,"volume":376},"2026-03-30T00:00:00",921.99,921,{"timestamp":178,"open":428,"high":428,"low":317,"close":749,"volume":572},906.01,{"timestamp":751,"open":752,"high":490,"low":317,"close":317,"volume":753},"2026-04-01T00:00:00",924.95,252,{"timestamp":755,"open":317,"high":449,"low":317,"close":756,"volume":757},"2026-04-05T00:00:00",903.11,72,{"timestamp":759,"open":760,"high":761,"low":760,"close":762,"volume":560},"2026-04-06T00:00:00",900.03,911.11,900.34,{"timestamp":764,"open":585,"high":449,"low":585,"close":277,"volume":541},"2026-04-07T00:00:00",{"timestamp":766,"open":767,"high":767,"low":768,"close":768,"volume":28},"2026-04-08T00:00:00",911.99,910.99,{"timestamp":770,"open":767,"high":480,"low":771,"close":771,"volume":772},"2026-04-09T00:00:00",909,289,{"timestamp":774,"open":282,"high":775,"low":771,"close":776,"volume":419},"2026-04-12T00:00:00",912.99,910.01,{"timestamp":778,"open":779,"high":780,"low":779,"close":480,"volume":781},"2026-04-13T00:00:00",910.02,918,62,{"timestamp":783,"open":780,"high":784,"low":455,"close":455,"volume":503},"2026-04-14T00:00:00",923.69,{"timestamp":179,"open":455,"high":449,"low":455,"close":449,"volume":155},{"timestamp":787,"open":388,"high":788,"low":776,"close":776,"volume":789},"2026-04-16T00:00:00",917.99,18,{"timestamp":791,"open":792,"high":793,"low":780,"close":735,"volume":587},"2026-04-19T00:00:00",927,927.98,{"timestamp":795,"open":474,"high":422,"low":796,"close":422,"volume":797},"2026-04-21T00:00:00",913.07,157,{"timestamp":799,"open":449,"high":800,"low":776,"close":449,"volume":595},"2026-04-22T00:00:00",919.97,{"timestamp":802,"open":474,"high":474,"low":289,"close":403,"volume":743},"2026-04-23T00:00:00",{"timestamp":804,"open":403,"high":805,"low":480,"close":805,"volume":187},"2026-04-26T00:00:00",914,{"timestamp":807,"open":422,"high":422,"low":277,"close":433,"volume":808},"2026-04-27T00:00:00",59,{"timestamp":810,"open":439,"high":439,"low":333,"close":333,"volume":808},"2026-04-28T00:00:00",{"timestamp":812,"open":813,"high":814,"low":813,"close":814,"volume":491},"2026-04-29T00:00:00",907,908,{"timestamp":816,"open":817,"high":818,"low":817,"close":333,"volume":587},"2026-05-03T00:00:00",902.74,907.99,{"timestamp":820,"open":432,"high":422,"low":821,"close":277,"volume":394},"2026-05-04T00:00:00",908.99,{"timestamp":823,"open":384,"high":776,"low":384,"close":277,"volume":601},"2026-05-05T00:00:00",{"timestamp":825,"open":776,"high":776,"low":826,"close":826,"volume":33},"2026-05-06T00:00:00",905.98,{"timestamp":828,"open":749,"high":422,"low":304,"close":821,"volume":240},"2026-05-07T00:00:00",{"timestamp":830,"open":585,"high":277,"low":465,"close":465,"volume":329},"2026-05-10T00:00:00",{"timestamp":832,"open":833,"high":834,"low":317,"close":359,"volume":835},"2026-05-11T00:00:00",900.06,906.79,65,{"timestamp":837,"open":432,"high":432,"low":438,"close":333,"volume":838},"2026-05-12T00:00:00",148,{"timestamp":840,"open":333,"high":433,"low":841,"close":841,"volume":842},"2026-05-13T00:00:00",901,22,{"timestamp":844,"open":845,"high":846,"low":317,"close":317,"volume":847},"2026-05-14T00:00:00",905.5,911.65,104,{"timestamp":849,"open":317,"high":850,"low":317,"close":851,"volume":126},"2026-05-17T00:00:00",904.39,901.11,{"timestamp":853,"open":310,"high":854,"low":855,"close":855,"volume":856},"2026-05-18T00:00:00",904,899,46,{"timestamp":858,"open":818,"high":859,"low":359,"close":359,"volume":28},"2026-05-19T00:00:00",909.75,{"timestamp":861,"open":862,"high":863,"low":317,"close":863,"volume":595},"2026-05-20T00:00:00",903.01,909.72,{"timestamp":865,"open":866,"high":867,"low":866,"close":867,"volume":155},"2026-05-21T00:00:00",909.73,929.87,{"timestamp":869,"open":867,"high":270,"low":449,"close":870,"volume":329},"2026-05-24T00:00:00",929.91,{"timestamp":872,"open":873,"high":873,"low":434,"close":438,"volume":376},"2026-05-25T00:00:00",907.83,{"timestamp":875,"open":876,"high":282,"low":876,"close":282,"volume":28},"2026-05-26T00:00:00",903.42,{"timestamp":878,"open":879,"high":282,"low":879,"close":879,"volume":28},"2026-05-27T00:00:00",909.98,{"timestamp":881,"open":282,"high":780,"low":882,"close":882,"volume":323},"2026-05-28T00:00:00",905.03,{"timestamp":884,"open":814,"high":867,"low":317,"close":885,"volume":595},"2026-05-31T00:00:00",917.8,{"timestamp":887,"open":749,"high":282,"low":888,"close":888,"volume":256},"2026-06-01T00:00:00",905.99,{"timestamp":890,"open":304,"high":813,"low":336,"close":336,"volume":891},"2026-06-02T00:00:00",168,{"timestamp":893,"open":317,"high":894,"low":317,"close":895,"volume":126},"2026-06-04T00:00:00",909.46,901.01,{"timestamp":897,"open":895,"high":898,"low":350,"close":317,"volume":899},"2026-06-07T00:00:00",928.99,185,{"timestamp":901,"open":317,"high":333,"low":317,"close":317,"volume":902},"2026-06-08T00:00:00",82,{"timestamp":904,"open":317,"high":317,"low":905,"close":906,"volume":907},"2026-06-09T00:00:00",830,870,336,{"timestamp":909,"open":312,"high":333,"low":288,"close":333,"volume":910},"2026-06-10T00:00:00",366,{"timestamp":912,"open":913,"high":854,"low":281,"close":414,"volume":323},"2026-06-11T00:00:00",903.99,{"timestamp":915,"open":359,"high":888,"low":414,"close":317,"volume":916},"2026-06-14T00:00:00",543,{"timestamp":185,"open":918,"high":616,"low":918,"close":616,"volume":919},891.01,50,{"timestamp":921,"open":275,"high":275,"low":922,"close":474,"volume":323},"2026-06-16T00:00:00",896.62,{"timestamp":924,"open":474,"high":474,"low":414,"close":414,"volume":757},"2026-06-17T00:00:00",{"timestamp":926,"open":927,"high":326,"low":363,"close":414,"volume":928},"2026-06-18T00:00:00",890.11,117,{"timestamp":930,"open":913,"high":332,"low":931,"close":434,"volume":246},"2026-06-21T00:00:00",900.99,{"timestamp":933,"open":934,"high":333,"low":934,"close":333,"volume":935},"2026-06-22T00:00:00",904.87,80,{"timestamp":937,"open":938,"high":938,"low":333,"close":939,"volume":940},"2026-06-23T00:00:00",919.22,906.55,90,{"timestamp":942,"open":270,"high":270,"low":943,"close":943,"volume":28},"2026-06-24T00:00:00",905.87,{"timestamp":945,"open":946,"high":271,"low":947,"close":422,"volume":948},"2026-06-25T00:00:00",927.49,907.29,222,{"timestamp":950,"open":951,"high":952,"low":776,"close":952,"volume":953},"2026-06-28T00:00:00",912.5,948.97,179,{"timestamp":955,"open":956,"high":263,"low":956,"close":259,"volume":155},"2026-06-29T00:00:00",942.99,{"timestamp":188,"open":232,"high":232,"low":255,"close":255,"volume":958},340,{"timestamp":960,"open":961,"high":962,"low":275,"close":275,"volume":109},"2026-07-01T00:00:00",925.06,926.99,{"timestamp":964,"open":965,"high":264,"low":965,"close":965,"volume":342},"2026-07-02T00:00:00",949.97,{"timestamp":967,"open":255,"high":232,"low":271,"close":271,"volume":968},"2026-07-05T00:00:00",112,{"timestamp":970,"open":558,"high":232,"low":271,"close":271,"volume":971},"2026-07-07T00:00:00",304,{"timestamp":973,"open":633,"high":231,"low":232,"close":232,"volume":452},"2026-07-08T00:00:00",{"timestamp":975,"open":665,"high":633,"low":665,"close":576,"volume":842},"2026-07-09T00:00:00",{"timestamp":977,"open":718,"high":978,"low":718,"close":979,"volume":715},"2026-07-12T00:00:00",974.99,974.96,{"timestamp":981,"open":979,"high":979,"low":571,"close":982,"volume":983},"2026-07-13T00:00:00",936,441,{"timestamp":985,"open":986,"high":986,"low":231,"close":987,"volume":155},"2026-07-14T00:00:00",974.9,969.27,{"timestamp":189,"open":989,"high":989,"low":238,"close":238,"volume":537},946.02,{"timestamp":991,"open":992,"high":993,"low":238,"close":994,"volume":323},"2026-07-16T00:00:00",945.04,948.98,945.53,{"timestamp":996,"open":714,"high":714,"low":571,"close":571,"volume":997},"2026-07-19T00:00:00",213,{"timestamp":999,"open":1000,"high":529,"low":665,"close":665,"volume":313},"2026-07-20T00:00:00",936.01,{"timestamp":1002,"open":544,"high":502,"low":544,"close":238,"volume":218},"2026-07-21T00:00:00",{"timestamp":1004,"open":1005,"high":1005,"low":540,"close":502,"volume":545},"2026-07-22T00:00:00",949.4,{"timestamp":1007,"open":1008,"high":204,"low":1008,"close":204,"volume":537},"2026-07-23T00:00:00",969.98,{"timestamp":1010,"open":1011,"high":204,"low":1012,"close":232,"volume":919},"2026-07-26T00:00:00",969.97,942,{"timestamp":1014,"open":1015,"high":1016,"low":232,"close":1016,"volume":364},"2026-07-27T00:00:00",952,952.99,{"timestamp":1018,"open":232,"high":1019,"low":232,"close":232,"volume":1020},"2026-07-28T00:00:00",956.7,177,{"timestamp":1022,"open":979,"high":979,"low":1023,"close":1023,"volume":568},"2026-07-29T00:00:00",950.11,{"timestamp":1025,"open":1026,"high":231,"low":238,"close":232,"volume":1027},"2026-08-02T00:00:00",945.61,48,{"timestamp":1029,"open":1030,"high":1031,"low":263,"close":232,"volume":1032},"2026-08-03T00:00:00",950.02,951.99,183,{"timestamp":1034,"open":232,"high":232,"low":238,"close":238,"volume":531},"2026-08-04T00:00:00",{"timestamp":1036,"open":502,"high":502,"low":238,"close":238,"volume":33},"2026-08-05T00:00:00",{"timestamp":1038,"open":263,"high":263,"low":259,"close":259,"volume":568},"2026-08-06T00:00:00",{"timestamp":1040,"open":1041,"high":1042,"low":259,"close":1043,"volume":256},"2026-08-09T00:00:00",945.47,978.92,978,{"timestamp":1045,"open":1043,"high":1043,"low":1043,"close":1043,"volume":1046},"2026-08-10T00:00:00",29,{"timestamp":1048,"open":1049,"high":1049,"low":1049,"close":1049,"volume":537},"2026-08-11T00:00:00",951.49,{"timestamp":1051,"open":1052,"high":231,"low":1053,"close":231,"volume":550},"2026-08-12T00:00:00",956.22,956,{"timestamp":1055,"open":1056,"high":203,"low":231,"close":203,"volume":329},"2026-08-13T00:00:00",960.03,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-08-16T00:00:00",978.94,998.99,960.06,980,311,{"timestamp":1065,"open":1062,"high":1062,"low":231,"close":204,"volume":260},"2026-08-17T00:00:00",{"timestamp":1067,"open":1068,"high":1068,"low":1068,"close":1068,"volume":33},"2026-08-18T00:00:00",989.98,{"timestamp":1070,"open":1071,"high":1071,"low":204,"close":204,"volume":1072},"2026-08-20T00:00:00",970.01,56,{"timestamp":1074,"open":1071,"high":1075,"low":204,"close":1076,"volume":318},"2026-08-23T00:00:00",999,995,{"timestamp":1078,"open":1079,"high":507,"low":1080,"close":1079,"volume":1081},"2026-08-24T00:00:00",975.01,975,55,{"timestamp":1083,"open":1084,"high":1085,"low":1071,"close":1071,"volume":1086},"2026-08-25T00:00:00",979.99,1000,858,{"timestamp":1088,"open":1089,"high":1089,"low":1090,"close":1090,"volume":33},"2026-08-26T00:00:00",999.99,989.75,{"timestamp":1092,"open":204,"high":1089,"low":216,"close":216,"volume":476},"2026-08-27T00:00:00",{"timestamp":1094,"open":1095,"high":1096,"low":1095,"close":1096,"volume":342},"2026-08-30T00:00:00",960.2,988,{"timestamp":194,"open":1071,"high":1062,"low":1071,"close":1062,"volume":531},{"timestamp":1099,"open":1100,"high":1101,"low":1100,"close":1101,"volume":671},"2026-09-01T00:00:00",971,989.99,{"timestamp":1103,"open":1104,"high":1079,"low":1104,"close":1080,"volume":435},"2026-09-02T00:00:00",972.23,{"timestamp":1106,"open":1107,"high":1108,"low":1080,"close":1108,"volume":313},"2026-09-03T00:00:00",975.67,990,{"timestamp":1110,"open":1101,"high":1108,"low":1111,"close":1108,"volume":968},"2026-09-07T00:00:00",982.01,{"timestamp":1113,"open":1111,"high":1111,"low":1114,"close":1114,"volume":491},"2026-09-08T00:00:00",982,{"timestamp":1116,"open":1117,"high":1117,"low":1118,"close":1118,"volume":729},"2026-09-09T00:00:00",982.02,972,{"timestamp":1120,"open":1121,"high":1114,"low":1122,"close":388,"volume":275},"2026-09-10T00:00:00",965.04,903.06,{"timestamp":1124,"open":696,"high":231,"low":384,"close":1125,"volume":260},"2026-09-13T00:00:00",959.79,{"timestamp":1127,"open":1053,"high":1053,"low":384,"close":480,"volume":1128},"2026-09-14T00:00:00",482,{"timestamp":195,"open":1130,"high":1130,"low":277,"close":1131,"volume":595},938.46,924.96,{"timestamp":1133,"open":1134,"high":1135,"low":1134,"close":1136,"volume":240},"2026-09-16T00:00:00",924.82,958.8,957.96,{"timestamp":1138,"open":1139,"high":1139,"low":1140,"close":1141,"volume":789},"2026-09-17T00:00:00",956.34,927.02,934.65,{"timestamp":1143,"open":238,"high":1144,"low":1145,"close":1146,"volume":1147},"2026-09-20T00:00:00",968.99,925.05,926.02,132,{"timestamp":1149,"open":238,"high":502,"low":1150,"close":238,"volume":1151},"2026-09-21T00:00:00",927.12,78,{"timestamp":1153,"open":238,"high":1154,"low":982,"close":1000,"volume":1155},"2026-09-22T00:00:00",940.97,43,{"timestamp":1157,"open":1000,"high":1158,"low":982,"close":12,"volume":572},"2026-09-23T00:00:00",960.9,[]]