[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSjk9b-_o6SqNffDAdBpWPo-Knz7g7ZRDgqWDTvM0p5M":3,"$fLsZEAz86iHNNYuXNdy6taqXua4xY94qUdVpdQk00xsc":25,"$fkO1Y-qXKKPQZk4cnNraROJARrtRdkunt154uveJFoII":212},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HOSI11","hosi11","fii","Fundo Investimento Imobiliario Housi","FII Housi","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},76.79,2.82,3.6722,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":209,"success":210,"errors":211,"limitReached":209},[27,34,38,42,46,49,53,57,61,65,69,73,77,81,84,88,92,96,100,104,108,112,116,120,124,128,132,136,140,144,148,152,156,160,164,168,172,176,180,184,188,192,196,200,205],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.44,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.436725,"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.4295,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.5226,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},0.42,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.39,"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.38,"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.36,"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},2.0044,"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.47,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.46,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.45,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.7705,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},1.2032,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},1.1276,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},0.6207,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},0.6068,"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},0.593325,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.744333,"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.7099,"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.7368,"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},0.7205,"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},0.6455,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},0.6536,"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},0.6103,"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},0.6847,"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},0.6291,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},0.6329,"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},0.5884,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},1.1599,"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},0.6126,"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},0.6505,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},0.6337,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":169,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},0.6129,"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":173,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},0.7004,"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":177,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},0.2443,"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},0.2536,"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":185,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},0.0742,"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":189,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},0.0412,"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":193,"approvalDate":194,"comDate":194,"paymentDate":195,"status":33},0.055,"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":197,"approvalDate":198,"comDate":198,"paymentDate":199,"status":33},0.1586,"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":201,"category":29,"amount":202,"approvalDate":203,"comDate":203,"paymentDate":204,"status":33},3,2.61575,"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":206,"approvalDate":207,"comDate":207,"paymentDate":208,"status":33},0.0277,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":213,"totalItens":209,"success":210,"errors":876,"limitReached":209},[214,220,224,229,234,239,245,250,253,258,263,269,274,278,281,285,288,292,296,300,305,309,312,316,320,323,328,333,335,338,342,346,348,350,352,355,358,362,364,366,371,374,377,381,386,391,395,401,406,412,415,419,425,429,432,435,439,444,449,453,456,458,462,465,467,471,474,478,482,485,487,490,494,496,499,503,506,508,511,513,516,520,523,526,528,531,533,535,537,541,545,547,553,555,557,560,564,567,570,572,576,579,581,583,587,590,592,596,602,605,609,614,618,622,628,630,633,636,640,643,648,650,654,658,662,665,668,670,672,674,676,678,680,682,686,688,690,692,694,697,700,703,705,707,710,713,717,719,723,727,730,733,736,738,740,743,745,747,749,751,753,758,760,762,765,769,771,775,778,781,784,788,792,795,798,802,807,809,815,819,822,824,827,831,836,842,846,850,854,858,863,865,869,873],{"timestamp":215,"open":216,"high":217,"low":218,"close":217,"volume":219},"2025-09-25T00:00:00",82.92,85,82.91,138,{"timestamp":221,"open":222,"high":217,"low":222,"close":217,"volume":223},"2025-09-28T00:00:00",83.02,22,{"timestamp":225,"open":226,"high":227,"low":226,"close":227,"volume":228},"2025-09-29T00:00:00",84.49,85.3,45,{"timestamp":170,"open":230,"high":230,"low":231,"close":232,"volume":233},85.39,82.88,84.95,25,{"timestamp":235,"open":236,"high":237,"low":236,"close":237,"volume":238},"2025-10-01T00:00:00",84.35,85.19,0,{"timestamp":240,"open":241,"high":241,"low":242,"close":243,"volume":244},"2025-10-02T00:00:00",85.2,82.97,85.14,7,{"timestamp":246,"open":247,"high":227,"low":248,"close":227,"volume":249},"2025-10-05T00:00:00",84.01,83.52,349,{"timestamp":251,"open":252,"high":217,"low":252,"close":217,"volume":201},"2025-10-06T00:00:00",84.3,{"timestamp":171,"open":254,"high":255,"low":256,"close":217,"volume":257},83.76,85.25,83.66,133,{"timestamp":259,"open":260,"high":261,"low":260,"close":261,"volume":262},"2025-10-08T00:00:00",83.3,85.15,14,{"timestamp":264,"open":265,"high":266,"low":267,"close":266,"volume":268},"2025-10-09T00:00:00",83.83,85.03,83.78,23,{"timestamp":270,"open":271,"high":217,"low":272,"close":217,"volume":273},"2025-10-12T00:00:00",83.73,83.72,523,{"timestamp":275,"open":276,"high":217,"low":271,"close":217,"volume":277},"2025-10-13T00:00:00",84.5,366,{"timestamp":279,"open":280,"high":280,"low":280,"close":280,"volume":238},"2025-10-14T00:00:00",83.79,{"timestamp":282,"open":280,"high":217,"low":271,"close":283,"volume":284},"2025-10-15T00:00:00",84.7,294,{"timestamp":286,"open":287,"high":217,"low":271,"close":217,"volume":277},"2025-10-16T00:00:00",83.75,{"timestamp":289,"open":290,"high":217,"low":271,"close":217,"volume":291},"2025-10-19T00:00:00",83.77,15,{"timestamp":293,"open":294,"high":217,"low":271,"close":217,"volume":295},"2025-10-20T00:00:00",83.91,35,{"timestamp":297,"open":294,"high":217,"low":294,"close":298,"volume":299},"2025-10-21T00:00:00",84.99,140,{"timestamp":301,"open":302,"high":303,"low":302,"close":303,"volume":304},"2025-10-26T00:00:00",83.86,87.77,65,{"timestamp":306,"open":247,"high":307,"low":247,"close":307,"volume":308},"2025-10-29T00:00:00",86.81,9,{"timestamp":310,"open":311,"high":311,"low":311,"close":311,"volume":238},"2025-10-30T00:00:00",84.05,{"timestamp":313,"open":311,"high":311,"low":314,"close":314,"volume":315},"2025-11-02T00:00:00",83.85,6,{"timestamp":317,"open":318,"high":217,"low":318,"close":217,"volume":319},"2025-11-03T00:00:00",83.05,122,{"timestamp":321,"open":322,"high":322,"low":322,"close":322,"volume":238},"2025-11-05T00:00:00",86.98,{"timestamp":324,"open":325,"high":325,"low":326,"close":327,"volume":291},"2025-11-09T00:00:00",86.9,84.1,85.5,{"timestamp":329,"open":330,"high":331,"low":332,"close":331,"volume":28},"2025-11-10T00:00:00",84.12,86.36,84.11,{"timestamp":334,"open":331,"high":331,"low":331,"close":331,"volume":315},"2025-11-11T00:00:00",{"timestamp":336,"open":337,"high":337,"low":337,"close":337,"volume":238},"2025-11-12T00:00:00",86.5,{"timestamp":339,"open":340,"high":340,"low":330,"close":341,"volume":28},"2025-11-13T00:00:00",86.49,84.13,{"timestamp":343,"open":326,"high":344,"low":326,"close":344,"volume":345},"2025-11-16T00:00:00",84.15,30,{"timestamp":347,"open":341,"high":341,"low":332,"close":332,"volume":33},"2025-11-17T00:00:00",{"timestamp":349,"open":344,"high":344,"low":332,"close":332,"volume":238},"2025-11-18T00:00:00",{"timestamp":351,"open":330,"high":217,"low":332,"close":217,"volume":308},"2025-11-20T00:00:00",{"timestamp":353,"open":332,"high":354,"low":332,"close":354,"volume":262},"2025-11-23T00:00:00",85.59,{"timestamp":356,"open":354,"high":357,"low":354,"close":357,"volume":315},"2025-11-24T00:00:00",86.3,{"timestamp":359,"open":360,"high":360,"low":361,"close":361,"volume":238},"2025-11-25T00:00:00",84.53,84.52,{"timestamp":363,"open":361,"high":361,"low":361,"close":361,"volume":238},"2025-11-26T00:00:00",{"timestamp":365,"open":361,"high":361,"low":361,"close":361,"volume":238},"2025-11-27T00:00:00",{"timestamp":367,"open":368,"high":369,"low":370,"close":370,"volume":223},"2025-11-30T00:00:00",85.48,85.95,84.2,{"timestamp":372,"open":373,"high":327,"low":373,"close":327,"volume":315},"2025-12-01T00:00:00",85.47,{"timestamp":375,"open":217,"high":376,"low":217,"close":376,"volume":33},"2025-12-02T00:00:00",85.49,{"timestamp":378,"open":376,"high":327,"low":379,"close":379,"volume":380},"2025-12-04T00:00:00",84.34,5,{"timestamp":382,"open":383,"high":255,"low":384,"close":255,"volume":385},"2025-12-07T00:00:00",85.24,84.37,1843,{"timestamp":387,"open":217,"high":388,"low":389,"close":217,"volume":390},"2025-12-08T00:00:00",85.1,84.17,59,{"timestamp":392,"open":389,"high":393,"low":389,"close":217,"volume":394},"2025-12-10T00:00:00",85.16,80,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":268},"2025-12-11T00:00:00",84.58,85.11,84.51,85.08,{"timestamp":402,"open":403,"high":404,"low":403,"close":399,"volume":405},"2025-12-14T00:00:00",84.26,85.9,18,{"timestamp":407,"open":408,"high":409,"low":410,"close":283,"volume":411},"2025-12-15T00:00:00",85.88,85.89,84.66,16,{"timestamp":413,"open":332,"high":414,"low":332,"close":332,"volume":284},"2025-12-16T00:00:00",84.61,{"timestamp":416,"open":370,"high":417,"low":332,"close":417,"volume":418},"2025-12-17T00:00:00",84.91,107,{"timestamp":420,"open":421,"high":421,"low":422,"close":423,"volume":424},"2025-12-18T00:00:00",85.44,84.86,84.87,60,{"timestamp":426,"open":427,"high":427,"low":428,"close":428,"volume":308},"2025-12-21T00:00:00",85.4,84.9,{"timestamp":430,"open":217,"high":217,"low":344,"close":431,"volume":268},"2025-12-22T00:00:00",84.8,{"timestamp":433,"open":434,"high":298,"low":434,"close":298,"volume":315},"2025-12-25T00:00:00",84.89,{"timestamp":436,"open":437,"high":437,"low":332,"close":332,"volume":438},"2025-12-28T00:00:00",84.59,29,{"timestamp":440,"open":441,"high":442,"low":394,"close":394,"volume":443},"2026-01-01T00:00:00",84,84.6,232,{"timestamp":445,"open":446,"high":447,"low":446,"close":447,"volume":448},"2026-01-04T00:00:00",83.41,83.5,202,{"timestamp":450,"open":447,"high":451,"low":447,"close":451,"volume":452},"2026-01-05T00:00:00",85.01,52,{"timestamp":454,"open":455,"high":455,"low":455,"close":455,"volume":238},"2026-01-06T00:00:00",85.42,{"timestamp":179,"open":248,"high":457,"low":447,"close":447,"volume":223},84.97,{"timestamp":459,"open":447,"high":460,"low":447,"close":460,"volume":461},"2026-01-11T00:00:00",83.51,10,{"timestamp":463,"open":447,"high":447,"low":447,"close":447,"volume":464},"2026-01-12T00:00:00",24,{"timestamp":466,"open":447,"high":447,"low":447,"close":447,"volume":238},"2026-01-13T00:00:00",{"timestamp":468,"open":447,"high":469,"low":447,"close":469,"volume":470},"2026-01-14T00:00:00",83.9,4,{"timestamp":472,"open":447,"high":469,"low":447,"close":469,"volume":473},"2026-01-18T00:00:00",32,{"timestamp":475,"open":476,"high":476,"low":447,"close":476,"volume":477},"2026-01-19T00:00:00",84.47,33,{"timestamp":479,"open":480,"high":414,"low":447,"close":447,"volume":481},"2026-01-20T00:00:00",84.48,31,{"timestamp":483,"open":217,"high":484,"low":217,"close":484,"volume":28},"2026-01-21T00:00:00",85.38,{"timestamp":486,"open":484,"high":327,"low":484,"close":327,"volume":238},"2026-01-22T00:00:00",{"timestamp":488,"open":327,"high":489,"low":327,"close":489,"volume":461},"2026-01-25T00:00:00",85.55,{"timestamp":491,"open":492,"high":492,"low":441,"close":441,"volume":493},"2026-01-26T00:00:00",85.58,150,{"timestamp":495,"open":441,"high":441,"low":271,"close":271,"volume":238},"2026-01-27T00:00:00",{"timestamp":497,"open":447,"high":272,"low":447,"close":447,"volume":498},"2026-01-28T00:00:00",55,{"timestamp":500,"open":501,"high":501,"low":501,"close":501,"volume":502},"2026-02-01T00:00:00",83.6,103,{"timestamp":504,"open":501,"high":505,"low":501,"close":505,"volume":461},"2026-02-03T00:00:00",83.61,{"timestamp":507,"open":501,"high":501,"low":501,"close":501,"volume":238},"2026-02-05T00:00:00",{"timestamp":509,"open":501,"high":217,"low":501,"close":217,"volume":510},"2026-02-08T00:00:00",38,{"timestamp":512,"open":501,"high":501,"low":501,"close":501,"volume":238},"2026-02-09T00:00:00",{"timestamp":514,"open":501,"high":501,"low":501,"close":501,"volume":515},"2026-02-10T00:00:00",44,{"timestamp":517,"open":501,"high":518,"low":501,"close":518,"volume":519},"2026-02-11T00:00:00",85.94,100,{"timestamp":521,"open":518,"high":518,"low":505,"close":505,"volume":522},"2026-02-12T00:00:00",70,{"timestamp":524,"open":501,"high":501,"low":501,"close":501,"volume":525},"2026-02-17T00:00:00",13,{"timestamp":527,"open":501,"high":501,"low":501,"close":501,"volume":28},"2026-02-18T00:00:00",{"timestamp":529,"open":530,"high":369,"low":530,"close":369,"volume":201},"2026-02-19T00:00:00",85.85,{"timestamp":532,"open":505,"high":505,"low":501,"close":501,"volume":380},"2026-02-22T00:00:00",{"timestamp":534,"open":501,"high":369,"low":501,"close":501,"volume":470},"2026-02-23T00:00:00",{"timestamp":536,"open":501,"high":505,"low":501,"close":501,"volume":28},"2026-02-24T00:00:00",{"timestamp":538,"open":539,"high":539,"low":441,"close":441,"volume":540},"2026-02-26T00:00:00",85.93,177,{"timestamp":542,"open":543,"high":544,"low":543,"close":544,"volume":28},"2026-03-01T00:00:00",82.01,84.33,{"timestamp":546,"open":544,"high":544,"low":544,"close":544,"volume":33},"2026-03-05T00:00:00",{"timestamp":548,"open":549,"high":550,"low":551,"close":551,"volume":552},"2026-03-08T00:00:00",82.04,82.5,82,75,{"timestamp":554,"open":551,"high":551,"low":551,"close":551,"volume":238},"2026-03-09T00:00:00",{"timestamp":556,"open":551,"high":551,"low":551,"close":551,"volume":28},"2026-03-10T00:00:00",{"timestamp":558,"open":551,"high":551,"low":551,"close":551,"volume":559},"2026-03-11T00:00:00",19,{"timestamp":561,"open":551,"high":562,"low":551,"close":236,"volume":563},"2026-03-12T00:00:00",88,53,{"timestamp":565,"open":379,"high":566,"low":544,"close":544,"volume":291},"2026-03-15T00:00:00",84.36,{"timestamp":568,"open":549,"high":549,"low":551,"close":551,"volume":569},"2026-03-19T00:00:00",197,{"timestamp":571,"open":551,"high":551,"low":551,"close":551,"volume":481},"2026-03-22T00:00:00",{"timestamp":573,"open":574,"high":575,"low":574,"close":575,"volume":470},"2026-03-23T00:00:00",83.98,86.03,{"timestamp":577,"open":575,"high":575,"low":578,"close":578,"volume":405},"2026-03-24T00:00:00",82.02,{"timestamp":580,"open":543,"high":543,"low":543,"close":543,"volume":238},"2026-03-25T00:00:00",{"timestamp":582,"open":578,"high":578,"low":551,"close":551,"volume":315},"2026-03-29T00:00:00",{"timestamp":584,"open":585,"high":585,"low":586,"close":586,"volume":33},"2026-03-30T00:00:00",83.99,83.4,{"timestamp":190,"open":588,"high":589,"low":588,"close":589,"volume":28},81.73,83.36,{"timestamp":591,"open":370,"high":370,"low":585,"close":585,"volume":33},"2026-04-01T00:00:00",{"timestamp":593,"open":585,"high":585,"low":594,"close":595,"volume":470},"2026-04-05T00:00:00",81.45,81.47,{"timestamp":597,"open":598,"high":599,"low":600,"close":599,"volume":601},"2026-04-07T00:00:00",80.01,82.58,77.97,287,{"timestamp":191,"open":599,"high":599,"low":603,"close":604,"volume":405},79.84,82.43,{"timestamp":606,"open":607,"high":607,"low":607,"close":607,"volume":608},"2026-04-09T00:00:00",80.19,46,{"timestamp":610,"open":611,"high":551,"low":612,"close":551,"volume":613},"2026-04-12T00:00:00",79.02,79,105,{"timestamp":615,"open":616,"high":617,"low":616,"close":617,"volume":308},"2026-04-15T00:00:00",79.03,82.37,{"timestamp":619,"open":620,"high":617,"low":620,"close":617,"volume":621},"2026-04-16T00:00:00",79.89,8,{"timestamp":623,"open":624,"high":625,"low":626,"close":625,"volume":627},"2026-04-19T00:00:00",79.51,81.99,79.5,54,{"timestamp":629,"open":625,"high":625,"low":625,"close":625,"volume":238},"2026-04-21T00:00:00",{"timestamp":631,"open":632,"high":632,"low":632,"close":632,"volume":238},"2026-04-22T00:00:00",81.75,{"timestamp":634,"open":635,"high":635,"low":635,"close":635,"volume":621},"2026-04-23T00:00:00",79.09,{"timestamp":637,"open":638,"high":638,"low":612,"close":638,"volume":639},"2026-04-27T00:00:00",80.61,212,{"timestamp":641,"open":611,"high":642,"low":612,"close":642,"volume":291},"2026-04-28T00:00:00",81.57,{"timestamp":644,"open":645,"high":646,"low":647,"close":646,"volume":608},"2026-05-03T00:00:00",81.44,81.59,79.4,{"timestamp":649,"open":646,"high":646,"low":612,"close":612,"volume":559},"2026-05-04T00:00:00",{"timestamp":651,"open":612,"high":652,"low":612,"close":612,"volume":653},"2026-05-05T00:00:00",79.01,254,{"timestamp":655,"open":612,"high":656,"low":612,"close":612,"volume":657},"2026-05-06T00:00:00",81.58,21,{"timestamp":659,"open":612,"high":660,"low":612,"close":652,"volume":661},"2026-05-10T00:00:00",81.53,57,{"timestamp":663,"open":612,"high":612,"low":612,"close":612,"volume":664},"2026-05-11T00:00:00",115,{"timestamp":666,"open":394,"high":394,"low":612,"close":612,"volume":667},"2026-05-12T00:00:00",264,{"timestamp":669,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-13T00:00:00",{"timestamp":671,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-14T00:00:00",{"timestamp":673,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-17T00:00:00",{"timestamp":675,"open":612,"high":612,"low":612,"close":612,"volume":28},"2026-05-18T00:00:00",{"timestamp":677,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-19T00:00:00",{"timestamp":679,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-20T00:00:00",{"timestamp":681,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-21T00:00:00",{"timestamp":683,"open":612,"high":684,"low":612,"close":612,"volume":685},"2026-05-24T00:00:00",82.98,43,{"timestamp":687,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-25T00:00:00",{"timestamp":689,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-26T00:00:00",{"timestamp":691,"open":652,"high":652,"low":652,"close":652,"volume":238},"2026-05-27T00:00:00",{"timestamp":693,"open":612,"high":612,"low":612,"close":612,"volume":238},"2026-05-28T00:00:00",{"timestamp":695,"open":696,"high":696,"low":696,"close":696,"volume":477},"2026-05-31T00:00:00",79.15,{"timestamp":698,"open":699,"high":699,"low":699,"close":699,"volume":238},"2026-06-01T00:00:00",81.89,{"timestamp":701,"open":702,"high":702,"low":702,"close":702,"volume":238},"2026-06-02T00:00:00",81.9,{"timestamp":704,"open":699,"high":699,"low":699,"close":699,"volume":238},"2026-06-04T00:00:00",{"timestamp":706,"open":702,"high":702,"low":702,"close":702,"volume":238},"2026-06-07T00:00:00",{"timestamp":195,"open":708,"high":709,"low":708,"close":709,"volume":238},79.25,81.82,{"timestamp":711,"open":696,"high":588,"low":696,"close":588,"volume":712},"2026-06-09T00:00:00",161,{"timestamp":714,"open":715,"high":715,"low":715,"close":715,"volume":716},"2026-06-11T00:00:00",79.16,42,{"timestamp":718,"open":696,"high":715,"low":696,"close":696,"volume":291},"2026-06-14T00:00:00",{"timestamp":720,"open":721,"high":696,"low":721,"close":696,"volume":722},"2026-06-15T00:00:00",77.56,101,{"timestamp":724,"open":725,"high":726,"low":725,"close":726,"volume":380},"2026-06-16T00:00:00",77.57,79.97,{"timestamp":728,"open":729,"high":729,"low":729,"close":729,"volume":238},"2026-06-24T00:00:00",79.98,{"timestamp":731,"open":732,"high":732,"low":732,"close":732,"volume":238},"2026-06-25T00:00:00",79.95,{"timestamp":734,"open":735,"high":732,"low":735,"close":732,"volume":238},"2026-06-28T00:00:00",79.94,{"timestamp":737,"open":735,"high":729,"low":735,"close":729,"volume":315},"2026-06-29T00:00:00",{"timestamp":198,"open":739,"high":739,"low":739,"close":739,"volume":238},78.39,{"timestamp":741,"open":725,"high":742,"low":721,"close":721,"volume":657},"2026-07-01T00:00:00",77.59,{"timestamp":744,"open":721,"high":721,"low":721,"close":721,"volume":217},"2026-07-02T00:00:00",{"timestamp":746,"open":721,"high":721,"low":721,"close":721,"volume":238},"2026-07-06T00:00:00",{"timestamp":199,"open":748,"high":721,"low":748,"close":721,"volume":238},77.55,{"timestamp":750,"open":721,"high":721,"low":721,"close":721,"volume":238},"2026-07-09T00:00:00",{"timestamp":752,"open":748,"high":748,"low":748,"close":748,"volume":238},"2026-07-13T00:00:00",{"timestamp":754,"open":748,"high":755,"low":756,"close":721,"volume":757},"2026-07-14T00:00:00",77.77,77.54,72,{"timestamp":759,"open":721,"high":721,"low":721,"close":721,"volume":238},"2026-07-15T00:00:00",{"timestamp":761,"open":721,"high":721,"low":721,"close":721,"volume":238},"2026-07-19T00:00:00",{"timestamp":763,"open":764,"high":764,"low":764,"close":764,"volume":238},"2026-07-22T00:00:00",77,{"timestamp":766,"open":767,"high":767,"low":768,"close":768,"volume":380},"2026-07-26T00:00:00",77.09,76,{"timestamp":770,"open":768,"high":768,"low":768,"close":768,"volume":28},"2026-07-27T00:00:00",{"timestamp":772,"open":773,"high":773,"low":774,"close":774,"volume":238},"2026-07-28T00:00:00",72.56,72.5,{"timestamp":776,"open":777,"high":777,"low":777,"close":777,"volume":238},"2026-07-29T00:00:00",71.05,{"timestamp":779,"open":780,"high":780,"low":552,"close":552,"volume":223},"2026-08-02T00:00:00",76.5,{"timestamp":782,"open":783,"high":522,"low":783,"close":522,"volume":461},"2026-08-03T00:00:00",65.15,{"timestamp":785,"open":786,"high":522,"low":786,"close":522,"volume":787},"2026-08-04T00:00:00",65.06,430,{"timestamp":789,"open":790,"high":552,"low":790,"close":552,"volume":791},"2026-08-05T00:00:00",66,50,{"timestamp":793,"open":794,"high":794,"low":794,"close":794,"volume":238},"2026-08-06T00:00:00",75.75,{"timestamp":796,"open":797,"high":797,"low":797,"close":797,"volume":238},"2026-08-09T00:00:00",74.82,{"timestamp":799,"open":800,"high":801,"low":800,"close":801,"volume":380},"2026-08-10T00:00:00",74.51,77.02,{"timestamp":803,"open":804,"high":804,"low":805,"close":804,"volume":806},"2026-08-19T00:00:00",77.01,73.98,117,{"timestamp":808,"open":764,"high":764,"low":764,"close":764,"volume":238},"2026-08-20T00:00:00",{"timestamp":810,"open":768,"high":811,"low":812,"close":813,"volume":814},"2026-08-24T00:00:00",76.48,71,74,189,{"timestamp":816,"open":813,"high":817,"low":818,"close":813,"volume":559},"2026-08-26T00:00:00",74.01,68.81,{"timestamp":820,"open":821,"high":821,"low":821,"close":821,"volume":438},"2026-08-27T00:00:00",77.48,{"timestamp":207,"open":764,"high":764,"low":764,"close":764,"volume":823},20,{"timestamp":825,"open":764,"high":821,"low":826,"close":821,"volume":522},"2026-09-01T00:00:00",71.93,{"timestamp":828,"open":829,"high":830,"low":829,"close":830,"volume":790},"2026-09-02T00:00:00",72.15,77.62,{"timestamp":832,"open":833,"high":833,"low":834,"close":835,"volume":722},"2026-09-03T00:00:00",77.46,70.66,76.34,{"timestamp":837,"open":838,"high":838,"low":839,"close":840,"volume":841},"2026-09-07T00:00:00",76.98,76.89,76.9,83,{"timestamp":208,"open":843,"high":843,"low":844,"close":522,"volume":845},73.51,69.83,411,{"timestamp":847,"open":848,"high":848,"low":849,"close":849,"volume":28},"2026-09-09T00:00:00",76.92,74.98,{"timestamp":851,"open":852,"high":852,"low":853,"close":774,"volume":716},"2026-09-10T00:00:00",73.48,72.48,{"timestamp":855,"open":856,"high":857,"low":856,"close":857,"volume":461},"2026-09-14T00:00:00",76.44,76.45,{"timestamp":859,"open":860,"high":861,"low":862,"close":861,"volume":244},"2026-09-16T00:00:00",70.69,76.56,70.68,{"timestamp":864,"open":812,"high":812,"low":812,"close":812,"volume":238},"2026-09-17T00:00:00",{"timestamp":866,"open":867,"high":868,"low":812,"close":812,"volume":411},"2026-09-20T00:00:00",72.01,72.02,{"timestamp":870,"open":871,"high":872,"low":871,"close":872,"volume":238},"2026-09-21T00:00:00",74.03,74.07,{"timestamp":874,"open":875,"high":12,"low":875,"close":12,"volume":262},"2026-09-23T00:00:00",76.78,[]]