[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f06TfEKiPtjpZL1vvvnDimOo-MGstxWx5c_HrQn6FiHE":3,"$fHiGh3dbW3zQpR55wr-AehrhhGI3xpzQHoy9Zp9wFkGE":25,"$fEd92g0wjidHQAt49-ionrL7XOhqiYC8pfVI4-I-U7iY":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HPDP11","hpdp11","fii","Hedge Shopping Parque Dom Pedro Fundo De Investimento Imobiliario","FII Hedgepdp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},90.89,0.9,0.9889,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,38,41,45,49,52,55,58,61,64,68,71,74,77,80,83,86,89,92,95,98,101,104,107,110,113,116,120,123,126,129,132,135,138,141,144,147,150,153,156,159,163,167,171,174,177,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.5,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.55,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.32,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},0.45,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.53,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},0.56,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":117,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},1.2,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.82,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},0.61,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1011,"limitReached":183},[188,192,197,203,206,212,216,219,223,227,231,236,239,244,250,256,259,265,272,278,283,286,291,295,298,302,304,307,310,315,319,326,331,338,344,349,352,356,361,364,370,374,378,381,385,389,394,398,402,407,410,415,419,421,427,432,437,442,447,453,457,462,467,472,477,480,484,489,495,497,501,504,508,511,514,518,521,524,528,533,536,539,543,546,550,557,560,564,567,571,573,578,583,587,590,596,600,604,608,613,616,621,627,633,637,641,646,652,655,658,662,665,669,672,675,679,684,688,692,698,701,705,708,712,714,716,720,723,727,730,733,735,737,740,743,745,747,749,754,759,762,765,768,772,774,777,782,786,788,791,794,797,799,803,806,809,814,819,823,827,830,835,837,842,846,850,852,854,857,859,862,866,868,873,875,878,880,882,884,889,891,893,896,901,904,908,911,915,922,926,928,932,937,941,943,946,949,951,953,955,958,963,966,968,971,975,977,980,983,986,991,997,1000,1002,1004,1008],{"timestamp":189,"open":190,"high":190,"low":190,"close":190,"volume":191},"2025-09-25T00:00:00",92,0,{"timestamp":193,"open":194,"high":194,"low":195,"close":196,"volume":33},"2025-09-28T00:00:00",92.01,88.48,89.48,{"timestamp":198,"open":199,"high":200,"low":199,"close":201,"volume":202},"2025-09-29T00:00:00",89.92,90.98,89.93,9,{"timestamp":204,"open":205,"high":205,"low":205,"close":205,"volume":191},"2025-10-05T00:00:00",90.08,{"timestamp":207,"open":208,"high":208,"low":209,"close":210,"volume":211},"2025-10-06T00:00:00",91.08,89,91.06,4,{"timestamp":213,"open":214,"high":215,"low":214,"close":215,"volume":33},"2025-10-09T00:00:00",90.38,90.61,{"timestamp":217,"open":218,"high":215,"low":218,"close":215,"volume":33},"2025-10-12T00:00:00",90.6,{"timestamp":146,"open":220,"high":221,"low":222,"close":222,"volume":28},89.47,90.73,89.1,{"timestamp":224,"open":209,"high":225,"low":209,"close":225,"volume":226},"2025-10-16T00:00:00",92.04,834243,{"timestamp":228,"open":229,"high":230,"low":229,"close":230,"volume":191},"2025-10-19T00:00:00",94.12,94.13,{"timestamp":232,"open":230,"high":230,"low":233,"close":234,"volume":235},"2025-10-21T00:00:00",92.1,92.11,249729,{"timestamp":237,"open":234,"high":234,"low":238,"close":238,"volume":33},"2025-10-22T00:00:00",89.45,{"timestamp":240,"open":233,"high":241,"low":196,"close":242,"volume":243},"2025-10-23T00:00:00",92.15,92.14,40,{"timestamp":245,"open":242,"high":246,"low":247,"close":248,"volume":249},"2025-10-26T00:00:00",98.84,90.01,92.5,83,{"timestamp":251,"open":252,"high":253,"low":254,"close":254,"volume":255},"2025-10-30T00:00:00",94.93,95,86.58,139,{"timestamp":257,"open":258,"high":258,"low":258,"close":258,"volume":191},"2025-11-02T00:00:00",88.88,{"timestamp":260,"open":261,"high":262,"low":261,"close":263,"volume":264},"2025-11-03T00:00:00",88.87,90.91,88.89,8,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-11-04T00:00:00",86.83,90.33,85.02,87.63,15,{"timestamp":273,"open":274,"high":215,"low":275,"close":276,"volume":277},"2025-11-05T00:00:00",90.14,83.08,86.35,2141,{"timestamp":279,"open":280,"high":281,"low":280,"close":281,"volume":282},"2025-11-10T00:00:00",84.72,85.67,17,{"timestamp":284,"open":285,"high":285,"low":285,"close":285,"volume":191},"2025-11-11T00:00:00",85.9,{"timestamp":287,"open":288,"high":289,"low":288,"close":289,"volume":290},"2025-11-12T00:00:00",88.38,88.97,3,{"timestamp":292,"open":293,"high":294,"low":293,"close":294,"volume":290},"2025-11-13T00:00:00",88.98,91.73,{"timestamp":296,"open":297,"high":297,"low":297,"close":297,"volume":191},"2025-11-16T00:00:00",91.75,{"timestamp":299,"open":300,"high":205,"low":285,"close":301,"volume":271},"2025-11-17T00:00:00",88.65,90,{"timestamp":303,"open":301,"high":301,"low":301,"close":301,"volume":191},"2025-11-18T00:00:00",{"timestamp":305,"open":306,"high":306,"low":306,"close":306,"volume":191},"2025-11-20T00:00:00",89.58,{"timestamp":308,"open":309,"high":306,"low":309,"close":306,"volume":33},"2025-11-23T00:00:00",89.56,{"timestamp":311,"open":312,"high":312,"low":313,"close":313,"volume":314},"2025-11-25T00:00:00",93.61,89.23,21008,{"timestamp":316,"open":313,"high":317,"low":313,"close":317,"volume":318},"2025-11-26T00:00:00",89.66,19999,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-27T00:00:00",90.16,90.17,85,88,94,{"timestamp":327,"open":328,"high":329,"low":328,"close":330,"volume":290},"2025-11-30T00:00:00",85.4,86.13,86.11,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-12-02T00:00:00",86.01,88.8,86,87.81,33,{"timestamp":339,"open":340,"high":340,"low":341,"close":342,"volume":343},"2025-12-03T00:00:00",87.97,85.69,85.7,38,{"timestamp":345,"open":346,"high":346,"low":347,"close":347,"volume":348},"2025-12-04T00:00:00",85.77,85.5,10,{"timestamp":350,"open":347,"high":351,"low":347,"close":351,"volume":290},"2025-12-07T00:00:00",86.43,{"timestamp":353,"open":354,"high":355,"low":354,"close":355,"volume":290},"2025-12-08T00:00:00",86.5,87.61,{"timestamp":357,"open":358,"high":276,"low":359,"close":276,"volume":360},"2025-12-09T00:00:00",85.54,82.01,12,{"timestamp":362,"open":363,"high":363,"low":363,"close":363,"volume":191},"2025-12-10T00:00:00",86.51,{"timestamp":365,"open":366,"high":366,"low":367,"close":368,"volume":369},"2025-12-11T00:00:00",86.22,85.95,85.97,5,{"timestamp":371,"open":267,"high":372,"low":267,"close":372,"volume":373},"2025-12-14T00:00:00",88.7,47,{"timestamp":375,"open":376,"high":301,"low":334,"close":334,"volume":377},"2025-12-15T00:00:00",89.99,21,{"timestamp":379,"open":334,"high":380,"low":334,"close":380,"volume":33},"2025-12-16T00:00:00",88.81,{"timestamp":382,"open":380,"high":383,"low":334,"close":334,"volume":384},"2025-12-17T00:00:00",94.95,1405,{"timestamp":386,"open":387,"high":253,"low":387,"close":253,"volume":388},"2025-12-18T00:00:00",91.99,106,{"timestamp":390,"open":387,"high":391,"low":387,"close":392,"volume":393},"2025-12-21T00:00:00",92.36,92.35,1300,{"timestamp":395,"open":396,"high":396,"low":392,"close":392,"volume":397},"2025-12-22T00:00:00",92.99,14,{"timestamp":399,"open":391,"high":391,"low":400,"close":400,"volume":401},"2025-12-25T00:00:00",91.3,16001,{"timestamp":403,"open":404,"high":396,"low":208,"close":405,"volume":406},"2025-12-28T00:00:00",92.9,92.49,16017,{"timestamp":408,"open":248,"high":248,"low":248,"close":248,"volume":409},"2025-12-29T00:00:00",91,{"timestamp":411,"open":248,"high":248,"low":412,"close":413,"volume":414},"2026-01-01T00:00:00",91.37,91.38,18,{"timestamp":416,"open":417,"high":418,"low":417,"close":418,"volume":191},"2026-01-04T00:00:00",91.69,91.7,{"timestamp":420,"open":241,"high":241,"low":413,"close":413,"volume":33},"2026-01-05T00:00:00",{"timestamp":422,"open":423,"high":423,"low":424,"close":425,"volume":426},"2026-01-06T00:00:00",92.17,84.55,91.33,221,{"timestamp":428,"open":429,"high":429,"low":430,"close":431,"volume":290},"2026-01-07T00:00:00",90.64,89.02,89.35,{"timestamp":433,"open":434,"high":431,"low":435,"close":435,"volume":436},"2026-01-08T00:00:00",89.15,89.01,222,{"timestamp":438,"open":439,"high":440,"low":441,"close":441,"volume":337},"2026-01-12T00:00:00",89.9,89.97,89.89,{"timestamp":443,"open":444,"high":444,"low":445,"close":445,"volume":446},"2026-01-13T00:00:00",89.04,88.52,1075,{"timestamp":448,"open":449,"high":450,"low":445,"close":451,"volume":452},"2026-01-14T00:00:00",88.54,89.29,89.22,6,{"timestamp":454,"open":455,"high":409,"low":455,"close":409,"volume":456},"2026-01-18T00:00:00",89.79,700,{"timestamp":458,"open":209,"high":459,"low":363,"close":460,"volume":461},"2026-01-19T00:00:00",92.48,86.52,2158,{"timestamp":463,"open":464,"high":464,"low":323,"close":465,"volume":466},"2026-01-20T00:00:00",88.91,88.5,12457,{"timestamp":468,"open":469,"high":469,"low":470,"close":470,"volume":471},"2026-01-21T00:00:00",88.9,87.19,5896,{"timestamp":473,"open":474,"high":475,"low":474,"close":476,"volume":282},"2026-01-22T00:00:00",85.63,88.43,86.84,{"timestamp":478,"open":479,"high":479,"low":479,"close":479,"volume":191},"2026-01-25T00:00:00",87.67,{"timestamp":481,"open":324,"high":324,"low":482,"close":324,"volume":483},"2026-01-26T00:00:00",87.23,163,{"timestamp":485,"open":486,"high":469,"low":486,"close":487,"volume":488},"2026-01-27T00:00:00",87,87.01,100251,{"timestamp":490,"open":491,"high":492,"low":491,"close":493,"volume":494},"2026-01-28T00:00:00",86.04,87.65,87.17,99962,{"timestamp":496,"open":276,"high":276,"low":276,"close":276,"volume":191},"2026-02-01T00:00:00",{"timestamp":498,"open":285,"high":499,"low":285,"close":499,"volume":500},"2026-02-02T00:00:00",86.94,7,{"timestamp":502,"open":363,"high":363,"low":347,"close":363,"volume":503},"2026-02-03T00:00:00",32,{"timestamp":505,"open":506,"high":507,"low":506,"close":507,"volume":290},"2026-02-05T00:00:00",86.56,88.12,{"timestamp":509,"open":510,"high":510,"low":351,"close":351,"volume":377},"2026-02-08T00:00:00",88.74,{"timestamp":512,"open":513,"high":513,"low":513,"close":513,"volume":191},"2026-02-09T00:00:00",88.73,{"timestamp":515,"open":324,"high":209,"low":324,"close":516,"volume":517},"2026-02-10T00:00:00",88.75,332,{"timestamp":519,"open":520,"high":218,"low":465,"close":441,"volume":500},"2026-02-12T00:00:00",88.51,{"timestamp":522,"open":439,"high":523,"low":439,"close":523,"volume":264},"2026-02-17T00:00:00",90.2,{"timestamp":525,"open":526,"high":526,"low":527,"close":527,"volume":452},"2026-02-18T00:00:00",90.22,88.02,{"timestamp":529,"open":530,"high":531,"low":301,"close":301,"volume":532},"2026-02-19T00:00:00",90.1,90.11,44,{"timestamp":534,"open":301,"high":301,"low":376,"close":301,"volume":535},"2026-02-22T00:00:00",260,{"timestamp":537,"open":247,"high":205,"low":301,"close":301,"volume":538},"2026-02-23T00:00:00",53,{"timestamp":540,"open":541,"high":541,"low":190,"close":190,"volume":542},"2026-02-24T00:00:00",92.03,58500,{"timestamp":544,"open":321,"high":230,"low":301,"close":229,"volume":545},"2026-02-25T00:00:00",117031,{"timestamp":547,"open":548,"high":548,"low":549,"close":549,"volume":33},"2026-02-26T00:00:00",94.99,94.98,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-03-01T00:00:00",95.2,97,95.19,96,143,{"timestamp":558,"open":559,"high":559,"low":559,"close":559,"volume":369},"2026-03-02T00:00:00",95.99,{"timestamp":561,"open":562,"high":563,"low":562,"close":563,"volume":500},"2026-03-03T00:00:00",91.88,92.81,{"timestamp":565,"open":566,"high":566,"low":566,"close":566,"volume":191},"2026-03-04T00:00:00",92.43,{"timestamp":568,"open":569,"high":570,"low":380,"close":570,"volume":209},"2026-03-08T00:00:00",92.45,92.83,{"timestamp":572,"open":570,"high":570,"low":570,"close":570,"volume":191},"2026-03-09T00:00:00",{"timestamp":574,"open":575,"high":575,"low":323,"close":576,"volume":577},"2026-03-10T00:00:00",93.75,87.5,174,{"timestamp":579,"open":580,"high":581,"low":580,"close":581,"volume":582},"2026-03-12T00:00:00",88.11,88.22,34,{"timestamp":584,"open":581,"high":585,"low":355,"close":585,"volume":586},"2026-03-15T00:00:00",89.24,26,{"timestamp":588,"open":589,"high":526,"low":589,"close":526,"volume":271},"2026-03-16T00:00:00",89.63,{"timestamp":591,"open":592,"high":593,"low":594,"close":593,"volume":595},"2026-03-18T00:00:00",90.72,93,87.87,95783,{"timestamp":597,"open":598,"high":599,"low":598,"close":599,"volume":28},"2026-03-19T00:00:00",94.52,94.83,{"timestamp":601,"open":602,"high":248,"low":602,"close":248,"volume":603},"2026-03-22T00:00:00",92.37,100000,{"timestamp":605,"open":606,"high":593,"low":606,"close":593,"volume":607},"2026-03-23T00:00:00",92.51,90026,{"timestamp":609,"open":610,"high":611,"low":610,"close":611,"volume":612},"2026-03-24T00:00:00",93.24,94.2,25,{"timestamp":614,"open":611,"high":611,"low":615,"close":615,"volume":33},"2026-03-25T00:00:00",93.16,{"timestamp":617,"open":618,"high":619,"low":618,"close":619,"volume":620},"2026-03-26T00:00:00",93.17,94.9,452750,{"timestamp":622,"open":623,"high":559,"low":624,"close":625,"volume":626},"2026-03-29T00:00:00",95.85,89.39,94.06,144,{"timestamp":628,"open":629,"high":629,"low":630,"close":631,"volume":632},"2026-03-30T00:00:00",95.98,89.74,94.08,427593,{"timestamp":165,"open":634,"high":634,"low":635,"close":562,"volume":636},100,90.99,103519,{"timestamp":638,"open":639,"high":640,"low":639,"close":640,"volume":211},"2026-04-01T00:00:00",92.18,92.67,{"timestamp":642,"open":643,"high":644,"low":643,"close":644,"volume":645},"2026-04-05T00:00:00",90.81,94.1,73,{"timestamp":647,"open":648,"high":649,"low":648,"close":650,"volume":651},"2026-04-06T00:00:00",92.22,93.48,93.36,103506,{"timestamp":653,"open":654,"high":654,"low":650,"close":650,"volume":290},"2026-04-07T00:00:00",93.74,{"timestamp":656,"open":657,"high":248,"low":657,"close":541,"volume":452},"2026-04-08T00:00:00",91.87,{"timestamp":659,"open":190,"high":660,"low":190,"close":593,"volume":661},"2026-04-09T00:00:00",93.03,58361,{"timestamp":663,"open":664,"high":644,"low":570,"close":570,"volume":586},"2026-04-12T00:00:00",93.93,{"timestamp":666,"open":248,"high":667,"low":248,"close":248,"volume":668},"2026-04-14T00:00:00",93.05,48,{"timestamp":166,"open":644,"high":644,"low":670,"close":670,"volume":671},92.54,13,{"timestamp":673,"open":631,"high":674,"low":631,"close":674,"volume":414},"2026-04-16T00:00:00",96.11,{"timestamp":676,"open":674,"high":674,"low":677,"close":678,"volume":211},"2026-04-19T00:00:00",95.12,95.13,{"timestamp":680,"open":681,"high":682,"low":678,"close":678,"volume":683},"2026-04-21T00:00:00",95.92,95.93,5984,{"timestamp":685,"open":686,"high":686,"low":687,"close":687,"volume":28},"2026-04-22T00:00:00",95.5,95.44,{"timestamp":689,"open":686,"high":553,"low":690,"close":553,"volume":691},"2026-04-23T00:00:00",92.79,813577,{"timestamp":693,"open":694,"high":695,"low":696,"close":553,"volume":697},"2026-04-26T00:00:00",97.97,98.11,94.85,257512,{"timestamp":699,"open":553,"high":553,"low":686,"close":686,"volume":700},"2026-04-27T00:00:00",257513,{"timestamp":702,"open":703,"high":703,"low":704,"close":704,"volume":264},"2026-04-28T00:00:00",96.47,94.09,{"timestamp":706,"open":593,"high":707,"low":593,"close":707,"volume":33},"2026-04-29T00:00:00",94.41,{"timestamp":709,"open":710,"high":710,"low":690,"close":325,"volume":711},"2026-05-03T00:00:00",95.36,19,{"timestamp":713,"open":325,"high":325,"low":325,"close":325,"volume":348},"2026-05-04T00:00:00",{"timestamp":715,"open":325,"high":325,"low":527,"close":654,"volume":612},"2026-05-05T00:00:00",{"timestamp":717,"open":718,"high":718,"low":719,"close":306,"volume":369},"2026-05-06T00:00:00",91.86,88.05,{"timestamp":721,"open":722,"high":209,"low":722,"close":209,"volume":612},"2026-05-07T00:00:00",88.01,{"timestamp":724,"open":722,"high":209,"low":725,"close":725,"volume":726},"2026-05-10T00:00:00",87.91,45,{"timestamp":728,"open":729,"high":729,"low":725,"close":725,"volume":33},"2026-05-11T00:00:00",87.92,{"timestamp":731,"open":725,"high":732,"low":725,"close":729,"volume":348},"2026-05-12T00:00:00",89.59,{"timestamp":734,"open":729,"high":729,"low":725,"close":725,"volume":377},"2026-05-13T00:00:00",{"timestamp":736,"open":725,"high":725,"low":336,"close":336,"volume":503},"2026-05-14T00:00:00",{"timestamp":738,"open":739,"high":739,"low":739,"close":739,"volume":191},"2026-05-17T00:00:00",87.83,{"timestamp":741,"open":742,"high":742,"low":742,"close":742,"volume":191},"2026-05-18T00:00:00",87.72,{"timestamp":744,"open":465,"high":465,"low":465,"close":465,"volume":191},"2026-05-19T00:00:00",{"timestamp":746,"open":300,"high":300,"low":465,"close":465,"volume":33},"2026-05-20T00:00:00",{"timestamp":748,"open":742,"high":742,"low":742,"close":742,"volume":191},"2026-05-21T00:00:00",{"timestamp":750,"open":751,"high":513,"low":752,"close":752,"volume":753},"2026-05-24T00:00:00",87.62,87.41,78,{"timestamp":755,"open":752,"high":756,"low":757,"close":580,"volume":758},"2026-05-25T00:00:00",88.94,87.33,16,{"timestamp":760,"open":289,"high":289,"low":761,"close":761,"volume":290},"2026-05-26T00:00:00",87.6,{"timestamp":763,"open":761,"high":764,"low":761,"close":764,"volume":28},"2026-05-27T00:00:00",88.34,{"timestamp":766,"open":761,"high":300,"low":761,"close":767,"volume":452},"2026-05-28T00:00:00",87.66,{"timestamp":769,"open":770,"high":771,"low":254,"close":771,"volume":28},"2026-05-31T00:00:00",87.05,87.24,{"timestamp":773,"open":460,"high":460,"low":460,"close":460,"volume":191},"2026-06-01T00:00:00",{"timestamp":775,"open":460,"high":776,"low":460,"close":776,"volume":33},"2026-06-02T00:00:00",87.9,{"timestamp":778,"open":779,"high":779,"low":780,"close":781,"volume":671},"2026-06-04T00:00:00",88.59,86.63,87.45,{"timestamp":783,"open":784,"high":784,"low":460,"close":785,"volume":290},"2026-06-07T00:00:00",88.33,87.15,{"timestamp":787,"open":460,"high":460,"low":460,"close":460,"volume":191},"2026-06-08T00:00:00",{"timestamp":789,"open":785,"high":790,"low":785,"close":790,"volume":33},"2026-06-09T00:00:00",87.49,{"timestamp":792,"open":784,"high":209,"low":576,"close":209,"volume":793},"2026-06-10T00:00:00",2500,{"timestamp":795,"open":209,"high":209,"low":796,"close":209,"volume":264},"2026-06-14T00:00:00",88.99,{"timestamp":173,"open":798,"high":798,"low":798,"close":798,"volume":191},89.5,{"timestamp":800,"open":801,"high":334,"low":802,"close":802,"volume":500},"2026-06-16T00:00:00",87.52,87.51,{"timestamp":804,"open":802,"high":805,"low":752,"close":576,"volume":243},"2026-06-17T00:00:00",87.53,{"timestamp":807,"open":808,"high":808,"low":460,"close":460,"volume":377},"2026-06-18T00:00:00",87.47,{"timestamp":810,"open":363,"high":409,"low":811,"close":812,"volume":813},"2026-06-21T00:00:00",85.52,87.58,262,{"timestamp":815,"open":816,"high":816,"low":817,"close":817,"volume":818},"2026-06-22T00:00:00",87.59,85.09,36,{"timestamp":820,"open":821,"high":822,"low":821,"close":822,"volume":28},"2026-06-23T00:00:00",85.01,85.42,{"timestamp":824,"open":825,"high":781,"low":825,"close":757,"volume":826},"2026-06-24T00:00:00",84.91,141,{"timestamp":828,"open":829,"high":757,"low":829,"close":757,"volume":33},"2026-06-25T00:00:00",85.58,{"timestamp":831,"open":363,"high":832,"low":363,"close":833,"volume":834},"2026-06-29T00:00:00",87.39,87.38,11,{"timestamp":175,"open":460,"high":836,"low":460,"close":836,"volume":191},86.73,{"timestamp":838,"open":839,"high":372,"low":839,"close":840,"volume":841},"2026-07-01T00:00:00",86.72,88.68,22,{"timestamp":843,"open":844,"high":845,"low":844,"close":845,"volume":191},"2026-07-02T00:00:00",88.66,88.72,{"timestamp":847,"open":848,"high":848,"low":849,"close":849,"volume":360},"2026-07-05T00:00:00",89.51,89.25,{"timestamp":851,"open":585,"high":585,"low":585,"close":585,"volume":191},"2026-07-06T00:00:00",{"timestamp":853,"open":805,"high":805,"low":801,"close":801,"volume":377},"2026-07-07T00:00:00",{"timestamp":855,"open":856,"high":856,"low":624,"close":624,"volume":264},"2026-07-09T00:00:00",92.4,{"timestamp":858,"open":624,"high":624,"low":624,"close":624,"volume":33},"2026-07-12T00:00:00",{"timestamp":860,"open":624,"high":861,"low":624,"close":861,"volume":290},"2026-07-13T00:00:00",91.17,{"timestamp":863,"open":864,"high":865,"low":864,"close":865,"volume":290},"2026-07-15T00:00:00",89.34,90.19,{"timestamp":867,"open":450,"high":450,"low":450,"close":450,"volume":191},"2026-07-16T00:00:00",{"timestamp":869,"open":870,"high":871,"low":872,"close":872,"volume":452},"2026-07-19T00:00:00",89.67,90.54,88.85,{"timestamp":874,"open":630,"high":630,"low":630,"close":630,"volume":191},"2026-07-20T00:00:00",{"timestamp":876,"open":877,"high":877,"low":877,"close":877,"volume":191},"2026-07-21T00:00:00",92.74,{"timestamp":879,"open":387,"high":387,"low":387,"close":387,"volume":191},"2026-07-22T00:00:00",{"timestamp":881,"open":387,"high":387,"low":387,"close":387,"volume":191},"2026-07-23T00:00:00",{"timestamp":883,"open":387,"high":190,"low":387,"close":387,"volume":290},"2026-07-26T00:00:00",{"timestamp":885,"open":886,"high":190,"low":887,"close":190,"volume":888},"2026-07-27T00:00:00",91.16,90.24,195030,{"timestamp":890,"open":247,"high":247,"low":263,"close":263,"volume":711},"2026-07-28T00:00:00",{"timestamp":892,"open":195,"high":263,"low":195,"close":263,"volume":369},"2026-07-29T00:00:00",{"timestamp":894,"open":475,"high":475,"low":895,"close":895,"volume":211},"2026-07-30T00:00:00",88.42,{"timestamp":897,"open":898,"high":898,"low":342,"close":899,"volume":900},"2026-08-02T00:00:00",88.37,85.72,125,{"timestamp":902,"open":903,"high":903,"low":903,"close":903,"volume":191},"2026-08-03T00:00:00",87.99,{"timestamp":905,"open":580,"high":580,"low":906,"close":486,"volume":907},"2026-08-04T00:00:00",86.99,1210,{"timestamp":909,"open":333,"high":910,"low":335,"close":910,"volume":301},"2026-08-05T00:00:00",86.1,{"timestamp":912,"open":910,"high":913,"low":910,"close":913,"volume":914},"2026-08-06T00:00:00",86.31,539,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-08-09T00:00:00",87.18,88.79,85.51,86.49,1387,{"timestamp":923,"open":924,"high":903,"low":925,"close":903,"volume":360},"2026-08-10T00:00:00",87.36,87.35,{"timestamp":927,"open":903,"high":324,"low":340,"close":340,"volume":202},"2026-08-11T00:00:00",{"timestamp":929,"open":872,"high":930,"low":931,"close":930,"volume":414},"2026-08-12T00:00:00",92.73,82.16,{"timestamp":933,"open":934,"high":934,"low":935,"close":190,"volume":936},"2026-08-13T00:00:00",93.66,85.04,31,{"timestamp":938,"open":190,"high":548,"low":939,"close":309,"volume":940},"2026-08-16T00:00:00",87.08,1018,{"timestamp":942,"open":729,"high":796,"low":729,"close":324,"volume":28},"2026-08-17T00:00:00",{"timestamp":944,"open":945,"high":945,"low":729,"close":729,"volume":33},"2026-08-18T00:00:00",92.72,{"timestamp":947,"open":729,"high":948,"low":729,"close":387,"volume":452},"2026-08-20T00:00:00",92.31,{"timestamp":950,"open":387,"high":387,"low":301,"close":301,"volume":500},"2026-08-23T00:00:00",{"timestamp":952,"open":487,"high":487,"low":487,"close":487,"volume":191},"2026-08-24T00:00:00",{"timestamp":954,"open":486,"high":486,"low":486,"close":486,"volume":191},"2026-08-25T00:00:00",{"timestamp":956,"open":957,"high":957,"low":957,"close":957,"volume":191},"2026-08-26T00:00:00",87.03,{"timestamp":959,"open":254,"high":960,"low":254,"close":961,"volume":962},"2026-08-27T00:00:00",86.61,86.6,107,{"timestamp":964,"open":961,"high":918,"low":961,"close":918,"volume":965},"2026-08-30T00:00:00",2503,{"timestamp":181,"open":967,"high":967,"low":293,"close":293,"volume":33},89.68,{"timestamp":969,"open":970,"high":970,"low":970,"close":970,"volume":191},"2026-09-01T00:00:00",88.83,{"timestamp":972,"open":324,"high":324,"low":576,"close":973,"volume":974},"2026-09-02T00:00:00",87.95,101,{"timestamp":976,"open":973,"high":324,"low":973,"close":324,"volume":348},"2026-09-03T00:00:00",{"timestamp":978,"open":979,"high":903,"low":979,"close":903,"volume":503},"2026-09-07T00:00:00",87.98,{"timestamp":981,"open":903,"high":903,"low":576,"close":576,"volume":982},"2026-09-08T00:00:00",175,{"timestamp":984,"open":576,"high":576,"low":576,"close":576,"volume":985},"2026-09-10T00:00:00",315,{"timestamp":987,"open":493,"high":493,"low":988,"close":989,"volume":990},"2026-09-13T00:00:00",83.01,84.02,56,{"timestamp":992,"open":993,"high":994,"low":993,"close":995,"volume":996},"2026-09-14T00:00:00",84.88,86.06,86.05,66,{"timestamp":182,"open":998,"high":812,"low":998,"close":576,"volume":999},84.33,988,{"timestamp":1001,"open":903,"high":903,"low":903,"close":903,"volume":290},"2026-09-16T00:00:00",{"timestamp":1003,"open":261,"high":261,"low":261,"close":261,"volume":191},"2026-09-17T00:00:00",{"timestamp":1005,"open":576,"high":634,"low":1006,"close":301,"volume":1007},"2026-09-22T00:00:00",86.55,1203,{"timestamp":1009,"open":1010,"high":1010,"low":301,"close":301,"volume":264},"2026-09-23T00:00:00",90.9,[]]