[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpfdmWXYJj0POjHyzGqz2Iwvk-tUnrUwCWMSoccOkwX4":3,"$f3UnyLdKoh0iH7R7xld8j2Q5O5b--UoTue9zAYAprcJU":25,"$fB75O8NjdG5K50GM5xABmSNMbZG3Om3xTlRSBcC3BiJk":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HSAF11","hsaf11","fii","Hsi Ativos Financeiros Fundo De Investimento Imobi","FII Hsi Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},75.49,-0.35,-0.4615,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,33,36,40,44,48,51,55,59,62,65,68,72,76,79,82,85,89,92,95,99,102,105,108,111,114,117,120,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":30},2,"cash",1,"2022-09-30T00:00:00","2022-10-07T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":34,"comDate":34,"paymentDate":35,"status":30},"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":30},0.6,"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":30},0.8,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":30},0.9,"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":49,"comDate":49,"paymentDate":50,"status":30},"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":30},0.95,"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":30},1.1,"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":60,"comDate":60,"paymentDate":61,"status":30},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":63,"comDate":63,"paymentDate":64,"status":30},"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":66,"comDate":66,"paymentDate":67,"status":30},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":30},0.75,"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":30},0.7,"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":77,"comDate":77,"paymentDate":78,"status":30},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":80,"comDate":80,"paymentDate":81,"status":30},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":83,"comDate":83,"paymentDate":84,"status":30},"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":30},0.85,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":90,"comDate":90,"paymentDate":91,"status":30},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":93,"comDate":93,"paymentDate":94,"status":30},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":96,"approvalDate":97,"comDate":97,"paymentDate":98,"status":30},1.05,"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":100,"comDate":100,"paymentDate":101,"status":30},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":103,"comDate":103,"paymentDate":104,"status":30},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":106,"comDate":106,"paymentDate":107,"status":30},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":109,"comDate":109,"paymentDate":110,"status":30},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":112,"comDate":112,"paymentDate":113,"status":30},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":115,"comDate":115,"paymentDate":116,"status":30},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":118,"comDate":118,"paymentDate":119,"status":30},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":30},1.2,"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":125,"comDate":125,"paymentDate":126,"status":30},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":128,"comDate":128,"paymentDate":129,"status":30},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":131,"comDate":131,"paymentDate":132,"status":30},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":134,"comDate":134,"paymentDate":135,"status":30},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":137,"comDate":137,"paymentDate":138,"status":30},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":140,"comDate":140,"paymentDate":141,"status":30},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":143,"comDate":143,"paymentDate":144,"status":30},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":146,"comDate":146,"paymentDate":147,"status":30},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":149,"comDate":149,"paymentDate":150,"status":30},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":152,"comDate":152,"paymentDate":153,"status":30},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":155,"comDate":155,"paymentDate":156,"status":30},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":158,"comDate":158,"paymentDate":159,"status":30},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":161,"comDate":161,"paymentDate":162,"status":30},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":164,"comDate":164,"paymentDate":165,"status":30},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":167,"comDate":167,"paymentDate":168,"status":30},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":170,"comDate":170,"paymentDate":171,"status":30},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":173,"comDate":173,"paymentDate":174,"status":30},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":176,"comDate":176,"paymentDate":177,"status":30},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":179,"comDate":179,"paymentDate":180,"status":30},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":182,"comDate":182,"paymentDate":183,"status":30},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1354,"limitReached":184},[189,195,201,208,213,217,223,229,234,239,243,250,257,262,267,272,278,283,287,292,298,304,310,315,322,327,333,339,345,351,356,360,366,370,375,379,385,392,397,402,408,414,420,424,430,434,439,445,451,454,460,465,470,475,479,484,488,494,500,503,507,512,518,523,528,533,539,545,551,558,562,567,573,578,584,591,597,603,609,614,620,627,631,637,642,648,654,659,664,670,676,683,690,696,700,705,710,716,721,725,729,735,742,747,752,758,762,768,771,774,778,783,787,792,797,801,804,811,815,820,825,827,832,836,840,843,847,850,852,856,860,865,868,872,876,880,884,887,891,896,900,905,908,913,917,922,926,930,933,937,941,945,949,953,957,960,965,969,972,977,981,986,991,995,999,1003,1006,1010,1013,1016,1020,1024,1027,1031,1035,1039,1042,1047,1051,1055,1059,1064,1068,1072,1074,1080,1084,1089,1092,1096,1100,1104,1108,1114,1118,1122,1126,1130,1134,1137,1142,1145,1148,1153,1156,1160,1164,1168,1173,1178,1185,1190,1196,1203,1208,1214,1220,1225,1231,1238,1244,1251,1258,1264,1269,1275,1281,1286,1289,1294,1298,1301,1307,1310,1313,1317,1320,1324,1327,1331,1335,1340,1344,1349],{"timestamp":190,"open":191,"high":192,"low":191,"close":193,"volume":194},"2025-09-25T00:00:00",79.88,82.51,80.22,8718,{"timestamp":196,"open":197,"high":198,"low":199,"close":198,"volume":200},"2025-09-28T00:00:00",80.32,81.55,79.65,10340,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",81.07,81.2,80.19,80.45,4634,{"timestamp":149,"open":209,"high":209,"low":210,"close":211,"volume":212},79.4,78.21,78.8,13200,{"timestamp":214,"open":211,"high":211,"low":215,"close":215,"volume":216},"2025-10-01T00:00:00",77.52,3675,{"timestamp":218,"open":219,"high":220,"low":219,"close":221,"volume":222},"2025-10-02T00:00:00",77.53,79.82,79.78,6139,{"timestamp":224,"open":225,"high":225,"low":226,"close":227,"volume":228},"2025-10-05T00:00:00",79.7,77.87,78.13,9704,{"timestamp":230,"open":227,"high":227,"low":231,"close":232,"volume":233},"2025-10-06T00:00:00",77.61,77.73,2300,{"timestamp":150,"open":235,"high":236,"low":237,"close":236,"volume":238},77.8,78.95,77.57,5527,{"timestamp":240,"open":209,"high":209,"low":227,"close":241,"volume":242},"2025-10-08T00:00:00",78.3,7597,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-09T00:00:00",78.31,79.32,77.62,79.14,14461,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-12T00:00:00",79.08,79.19,77.75,78.83,13644,{"timestamp":258,"open":252,"high":252,"low":259,"close":260,"volume":261},"2025-10-13T00:00:00",77.92,78.04,5216,{"timestamp":263,"open":264,"high":264,"low":232,"close":265,"volume":266},"2025-10-14T00:00:00",78.63,77.98,5676,{"timestamp":268,"open":269,"high":269,"low":215,"close":270,"volume":271},"2025-10-15T00:00:00",78.48,77.97,4254,{"timestamp":273,"open":274,"high":274,"low":275,"close":276,"volume":277},"2025-10-16T00:00:00",78,77.68,77.89,1523,{"timestamp":279,"open":260,"high":260,"low":280,"close":281,"volume":282},"2025-10-19T00:00:00",77.64,77.9,2111,{"timestamp":284,"open":270,"high":270,"low":285,"close":281,"volume":286},"2025-10-20T00:00:00",77.67,714,{"timestamp":288,"open":276,"high":276,"low":289,"close":290,"volume":291},"2025-10-21T00:00:00",76.82,77.21,6871,{"timestamp":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2025-10-22T00:00:00",77.78,76.91,77.08,2544,{"timestamp":299,"open":296,"high":300,"low":301,"close":302,"volume":303},"2025-10-23T00:00:00",77.59,76.2,76.46,11789,{"timestamp":305,"open":306,"high":307,"low":308,"close":307,"volume":309},"2025-10-26T00:00:00",76.23,76.73,76,5169,{"timestamp":311,"open":312,"high":307,"low":308,"close":313,"volume":314},"2025-10-27T00:00:00",76.41,76.62,6187,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-10-29T00:00:00",76.55,76.72,76.01,76.7,3473,{"timestamp":323,"open":320,"high":324,"low":325,"close":324,"volume":326},"2025-10-30T00:00:00",77.42,76.09,17237,{"timestamp":328,"open":329,"high":329,"low":330,"close":331,"volume":332},"2025-11-02T00:00:00",76.47,75.83,76.15,6461,{"timestamp":334,"open":335,"high":335,"low":336,"close":337,"volume":338},"2025-11-03T00:00:00",76.48,75.82,76.18,4012,{"timestamp":340,"open":341,"high":342,"low":343,"close":308,"volume":344},"2025-11-04T00:00:00",75.92,76.32,75.9,2732,{"timestamp":346,"open":347,"high":348,"low":349,"close":349,"volume":350},"2025-11-05T00:00:00",76.29,76.38,75.73,1942,{"timestamp":352,"open":353,"high":337,"low":353,"close":354,"volume":355},"2025-11-06T00:00:00",75.7,75.91,3276,{"timestamp":357,"open":301,"high":301,"low":353,"close":358,"volume":359},"2025-11-09T00:00:00",75.72,2740,{"timestamp":361,"open":362,"high":362,"low":363,"close":364,"volume":365},"2025-11-10T00:00:00",76.17,75.81,75.87,2868,{"timestamp":367,"open":368,"high":308,"low":363,"close":330,"volume":369},"2025-11-11T00:00:00",75.84,851,{"timestamp":371,"open":308,"high":308,"low":372,"close":373,"volume":374},"2025-11-12T00:00:00",75.51,75.76,1589,{"timestamp":376,"open":308,"high":377,"low":330,"close":377,"volume":378},"2025-11-13T00:00:00",77.34,16299,{"timestamp":380,"open":377,"high":381,"low":382,"close":383,"volume":384},"2025-11-16T00:00:00",77.5,76.9,77.43,1847,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-17T00:00:00",77.31,77.44,77.19,77.23,1540,{"timestamp":393,"open":232,"high":232,"low":394,"close":395,"volume":396},"2025-11-18T00:00:00",77.12,77.3,3109,{"timestamp":398,"open":395,"high":381,"low":399,"close":400,"volume":401},"2025-11-20T00:00:00",76.37,77.26,11690,{"timestamp":403,"open":395,"high":404,"low":405,"close":406,"volume":407},"2025-11-23T00:00:00",77.37,76.56,77.01,3881,{"timestamp":409,"open":410,"high":410,"low":411,"close":412,"volume":413},"2025-11-24T00:00:00",77.09,76.67,76.79,1962,{"timestamp":415,"open":416,"high":416,"low":417,"close":418,"volume":419},"2025-11-25T00:00:00",77.11,76.02,76.4,6057,{"timestamp":421,"open":422,"high":422,"low":389,"close":226,"volume":423},"2025-11-26T00:00:00",77.96,2103,{"timestamp":425,"open":422,"high":426,"low":427,"close":428,"volume":429},"2025-11-27T00:00:00",78.46,76.95,78.42,17722,{"timestamp":431,"open":432,"high":388,"low":319,"close":325,"volume":433},"2025-11-30T00:00:00",77.39,12525,{"timestamp":435,"open":436,"high":410,"low":306,"close":437,"volume":438},"2025-12-01T00:00:00",76.44,76.84,11462,{"timestamp":440,"open":441,"high":442,"low":441,"close":443,"volume":444},"2025-12-02T00:00:00",76.11,77,76.58,7502,{"timestamp":446,"open":447,"high":448,"low":317,"close":449,"volume":450},"2025-12-03T00:00:00",76.93,77.04,76.59,3098,{"timestamp":452,"open":427,"high":235,"low":427,"close":410,"volume":453},"2025-12-04T00:00:00",5702,{"timestamp":455,"open":456,"high":456,"low":457,"close":458,"volume":459},"2025-12-07T00:00:00",77.84,76.77,76.98,5103,{"timestamp":461,"open":458,"high":462,"low":458,"close":463,"volume":464},"2025-12-08T00:00:00",77.63,77.33,2400,{"timestamp":466,"open":463,"high":467,"low":410,"close":468,"volume":469},"2025-12-09T00:00:00",77.41,77.14,2433,{"timestamp":471,"open":468,"high":472,"low":468,"close":473,"volume":474},"2025-12-10T00:00:00",77.36,77.2,731,{"timestamp":476,"open":296,"high":477,"low":296,"close":390,"volume":478},"2025-12-11T00:00:00",77.58,1903,{"timestamp":480,"open":219,"high":481,"low":442,"close":482,"volume":483},"2025-12-14T00:00:00",77.56,77.22,4150,{"timestamp":485,"open":482,"high":486,"low":448,"close":486,"volume":487},"2025-12-15T00:00:00",77.77,2686,{"timestamp":489,"open":490,"high":491,"low":335,"close":492,"volume":493},"2025-12-16T00:00:00",77.48,77.93,76.65,12322,{"timestamp":495,"open":496,"high":394,"low":497,"close":498,"volume":499},"2025-12-17T00:00:00",76.81,76.43,76.76,11689,{"timestamp":501,"open":473,"high":235,"low":498,"close":473,"volume":502},"2025-12-18T00:00:00",11992,{"timestamp":504,"open":382,"high":505,"low":382,"close":468,"volume":506},"2025-12-21T00:00:00",77.46,8962,{"timestamp":508,"open":432,"high":509,"low":463,"close":510,"volume":511},"2025-12-22T00:00:00",78.4,78.33,7289,{"timestamp":513,"open":514,"high":515,"low":516,"close":516,"volume":517},"2025-12-25T00:00:00",78.17,78.92,78.03,12751,{"timestamp":519,"open":520,"high":521,"low":281,"close":265,"volume":522},"2025-12-28T00:00:00",78.38,78.69,10831,{"timestamp":524,"open":525,"high":526,"low":456,"close":526,"volume":527},"2025-12-29T00:00:00",78.29,80.8,35346,{"timestamp":529,"open":530,"high":531,"low":530,"close":531,"volume":532},"2026-01-01T00:00:00",78.2,80.72,12792,{"timestamp":534,"open":535,"high":536,"low":537,"close":536,"volume":538},"2026-01-04T00:00:00",80.7,81.4,78.65,7690,{"timestamp":540,"open":541,"high":542,"low":543,"close":542,"volume":544},"2026-01-05T00:00:00",80.89,81.84,79.55,4592,{"timestamp":546,"open":547,"high":548,"low":549,"close":548,"volume":550},"2026-01-06T00:00:00",81.12,82,80.01,8102,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-01-07T00:00:00",80.29,80.9,80.11,80.42,4892,{"timestamp":159,"open":206,"high":559,"low":549,"close":560,"volume":561},80.57,80.09,2563,{"timestamp":563,"open":564,"high":548,"low":565,"close":548,"volume":566},"2026-01-11T00:00:00",80.58,79.92,10443,{"timestamp":568,"open":569,"high":570,"low":571,"close":526,"volume":572},"2026-01-12T00:00:00",81,81.15,80.52,2415,{"timestamp":574,"open":575,"high":576,"low":575,"close":576,"volume":577},"2026-01-13T00:00:00",80.62,81.78,2073,{"timestamp":579,"open":580,"high":581,"low":225,"close":582,"volume":583},"2026-01-14T00:00:00",80.73,81.38,80.25,113651,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-01-15T00:00:00",80.08,80.5,79.86,80.2,41122,{"timestamp":592,"open":593,"high":594,"low":225,"close":595,"volume":596},"2026-01-18T00:00:00",80,80.4,79.97,13496,{"timestamp":598,"open":599,"high":599,"low":600,"close":601,"volume":602},"2026-01-19T00:00:00",80.36,79.71,79.83,6391,{"timestamp":604,"open":605,"high":605,"low":606,"close":607,"volume":608},"2026-01-20T00:00:00",80.41,79.11,79.34,11891,{"timestamp":610,"open":611,"high":593,"low":211,"close":612,"volume":613},"2026-01-21T00:00:00",79.53,79.02,16990,{"timestamp":615,"open":606,"high":616,"low":617,"close":618,"volume":619},"2026-01-22T00:00:00",79.59,78.98,79.5,91627,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-01-25T00:00:00",79.79,79.8,79.15,79.3,11968,{"timestamp":628,"open":625,"high":588,"low":629,"close":225,"volume":630},"2026-01-26T00:00:00",79.09,56290,{"timestamp":632,"open":633,"high":225,"low":634,"close":635,"volume":636},"2026-01-27T00:00:00",79.26,79.17,79.42,49490,{"timestamp":638,"open":639,"high":616,"low":640,"close":625,"volume":641},"2026-01-28T00:00:00",79.43,79.05,13370,{"timestamp":643,"open":644,"high":645,"low":644,"close":646,"volume":647},"2026-02-01T00:00:00",78.34,78.56,78.5,1005,{"timestamp":649,"open":650,"high":651,"low":652,"close":651,"volume":653},"2026-02-02T00:00:00",78.9,81.48,78.51,34071,{"timestamp":655,"open":593,"high":656,"low":657,"close":656,"volume":658},"2026-02-03T00:00:00",82.67,79.58,11579,{"timestamp":660,"open":661,"high":661,"low":220,"close":662,"volume":663},"2026-02-05T00:00:00",82.22,80.61,16916,{"timestamp":665,"open":666,"high":667,"low":193,"close":668,"volume":669},"2026-02-08T00:00:00",80.96,81.94,81.93,15526,{"timestamp":671,"open":672,"high":667,"low":673,"close":674,"volume":675},"2026-02-09T00:00:00",80.92,80.13,80.98,22619,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-02-10T00:00:00",81.5,81.69,80.28,81.25,12026,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-02-11T00:00:00",81.43,82.05,81.02,81.21,9598,{"timestamp":691,"open":692,"high":693,"low":564,"close":694,"volume":695},"2026-02-12T00:00:00",81.47,81.67,81.65,11921,{"timestamp":697,"open":698,"high":698,"low":541,"close":666,"volume":699},"2026-02-17T00:00:00",81.79,5982,{"timestamp":701,"open":570,"high":702,"low":703,"close":575,"volume":704},"2026-02-18T00:00:00",81.34,80.23,14374,{"timestamp":706,"open":575,"high":707,"low":571,"close":708,"volume":709},"2026-02-19T00:00:00",80.97,80.79,6933,{"timestamp":711,"open":712,"high":713,"low":714,"close":713,"volume":715},"2026-02-22T00:00:00",80.95,81.29,80.51,10624,{"timestamp":717,"open":713,"high":698,"low":718,"close":719,"volume":720},"2026-02-23T00:00:00",80.77,81.09,14407,{"timestamp":722,"open":535,"high":694,"low":535,"close":723,"volume":724},"2026-02-24T00:00:00",81.19,14160,{"timestamp":726,"open":719,"high":727,"low":580,"close":727,"volume":728},"2026-02-25T00:00:00",83.47,14167,{"timestamp":730,"open":731,"high":732,"low":733,"close":732,"volume":734},"2026-02-26T00:00:00",82.99,83.99,81.62,18136,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-03-01T00:00:00",81.7,81.99,81.33,81.61,5940,{"timestamp":743,"open":744,"high":744,"low":745,"close":672,"volume":746},"2026-03-02T00:00:00",81.59,80.86,3064,{"timestamp":748,"open":672,"high":749,"low":672,"close":750,"volume":751},"2026-03-03T00:00:00",81.37,81.01,858,{"timestamp":753,"open":754,"high":754,"low":755,"close":756,"volume":757},"2026-03-04T00:00:00",81.28,80.53,80.65,5642,{"timestamp":759,"open":674,"high":674,"low":755,"close":760,"volume":761},"2026-03-05T00:00:00",80.68,2251,{"timestamp":763,"open":764,"high":764,"low":765,"close":766,"volume":767},"2026-03-08T00:00:00",80.69,80.26,80.44,4186,{"timestamp":769,"open":206,"high":712,"low":703,"close":559,"volume":770},"2026-03-09T00:00:00",7266,{"timestamp":772,"open":760,"high":580,"low":765,"close":580,"volume":773},"2026-03-10T00:00:00",3067,{"timestamp":775,"open":580,"high":776,"low":594,"close":718,"volume":777},"2026-03-11T00:00:00",80.88,3548,{"timestamp":779,"open":780,"high":536,"low":781,"close":712,"volume":782},"2026-03-12T00:00:00",80.78,80.59,1657,{"timestamp":784,"open":712,"high":785,"low":582,"close":785,"volume":786},"2026-03-15T00:00:00",81.39,8844,{"timestamp":788,"open":789,"high":702,"low":790,"close":719,"volume":791},"2026-03-16T00:00:00",81.3,80.56,3050,{"timestamp":793,"open":570,"high":570,"low":794,"close":795,"volume":796},"2026-03-18T00:00:00",79.69,79.96,10642,{"timestamp":798,"open":799,"high":799,"low":225,"close":600,"volume":800},"2026-03-19T00:00:00",80.48,2129,{"timestamp":802,"open":600,"high":535,"low":246,"close":611,"volume":803},"2026-03-22T00:00:00",10849,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-03-23T00:00:00",79.52,79.81,78.71,79,13476,{"timestamp":812,"open":618,"high":703,"low":236,"close":813,"volume":814},"2026-03-24T00:00:00",79.2,7448,{"timestamp":816,"open":817,"high":817,"low":818,"close":601,"volume":819},"2026-03-25T00:00:00",79.9,78.91,11066,{"timestamp":821,"open":822,"high":570,"low":823,"close":570,"volume":824},"2026-03-26T00:00:00",79.98,79.13,13369,{"timestamp":826,"open":672,"high":570,"low":822,"close":575,"volume":303},"2026-03-29T00:00:00",{"timestamp":828,"open":575,"high":829,"low":830,"close":674,"volume":831},"2026-03-30T00:00:00",81.72,80.07,16224,{"timestamp":167,"open":833,"high":833,"low":834,"close":657,"volume":835},80.21,79.03,6537,{"timestamp":837,"open":565,"high":565,"low":838,"close":838,"volume":839},"2026-04-01T00:00:00",79.04,6049,{"timestamp":841,"open":629,"high":611,"low":808,"close":834,"volume":842},"2026-04-05T00:00:00",7818,{"timestamp":844,"open":834,"high":607,"low":652,"close":845,"volume":846},"2026-04-06T00:00:00",78.77,10932,{"timestamp":848,"open":640,"high":640,"low":510,"close":211,"volume":849},"2026-04-07T00:00:00",18264,{"timestamp":168,"open":211,"high":794,"low":264,"close":606,"volume":851},14476,{"timestamp":853,"open":618,"high":191,"low":854,"close":191,"volume":855},"2026-04-09T00:00:00",78.53,14790,{"timestamp":857,"open":616,"high":754,"low":858,"close":712,"volume":859},"2026-04-12T00:00:00",79.07,21928,{"timestamp":861,"open":862,"high":708,"low":863,"close":708,"volume":864},"2026-04-13T00:00:00",80.66,79.76,18710,{"timestamp":866,"open":587,"high":580,"low":209,"close":582,"volume":867},"2026-04-14T00:00:00",15152,{"timestamp":869,"open":870,"high":799,"low":635,"close":586,"volume":871},"2026-04-15T00:00:00",80.3,52824,{"timestamp":873,"open":586,"high":554,"low":874,"close":560,"volume":875},"2026-04-16T00:00:00",79.77,16550,{"timestamp":877,"open":589,"high":781,"low":807,"close":878,"volume":879},"2026-04-19T00:00:00",80.34,3428,{"timestamp":881,"open":712,"high":712,"low":833,"close":882,"volume":883},"2026-04-21T00:00:00",80.67,4354,{"timestamp":885,"open":712,"high":548,"low":193,"close":599,"volume":886},"2026-04-22T00:00:00",22673,{"timestamp":888,"open":889,"high":547,"low":605,"close":712,"volume":890},"2026-04-23T00:00:00",80.64,10073,{"timestamp":892,"open":712,"high":893,"low":894,"close":894,"volume":895},"2026-04-26T00:00:00",81.95,80.84,15503,{"timestamp":897,"open":702,"high":651,"low":878,"close":898,"volume":899},"2026-04-27T00:00:00",80.75,9817,{"timestamp":901,"open":764,"high":764,"low":902,"close":903,"volume":904},"2026-04-28T00:00:00",80.05,80.15,5894,{"timestamp":906,"open":833,"high":587,"low":560,"close":587,"volume":907},"2026-04-29T00:00:00",11811,{"timestamp":909,"open":910,"high":702,"low":634,"close":911,"volume":912},"2026-05-03T00:00:00",79.89,79.51,52428,{"timestamp":914,"open":903,"high":674,"low":915,"close":822,"volume":916},"2026-05-04T00:00:00",79.64,9609,{"timestamp":918,"open":822,"high":206,"low":919,"close":920,"volume":921},"2026-05-05T00:00:00",79.84,80.12,3184,{"timestamp":923,"open":799,"high":924,"low":588,"close":593,"volume":925},"2026-05-06T00:00:00",80.94,12087,{"timestamp":927,"open":928,"high":898,"low":928,"close":556,"volume":929},"2026-05-07T00:00:00",80.06,8654,{"timestamp":931,"open":556,"high":790,"low":549,"close":549,"volume":932},"2026-05-10T00:00:00",10253,{"timestamp":934,"open":833,"high":587,"low":935,"close":199,"volume":936},"2026-05-11T00:00:00",79.33,11706,{"timestamp":938,"open":549,"high":939,"low":639,"close":639,"volume":940},"2026-05-12T00:00:00",80.39,9793,{"timestamp":942,"open":943,"high":594,"low":935,"close":594,"volume":944},"2026-05-13T00:00:00",79.63,8403,{"timestamp":946,"open":594,"high":594,"low":947,"close":193,"volume":948},"2026-05-14T00:00:00",79.25,13062,{"timestamp":950,"open":593,"high":586,"low":951,"close":951,"volume":952},"2026-05-17T00:00:00",79.36,7158,{"timestamp":954,"open":951,"high":955,"low":818,"close":834,"volume":956},"2026-05-18T00:00:00",79.47,3039,{"timestamp":958,"open":607,"high":221,"low":809,"close":221,"volume":959},"2026-05-19T00:00:00",16496,{"timestamp":961,"open":962,"high":963,"low":606,"close":963,"volume":964},"2026-05-20T00:00:00",79.75,80.14,7026,{"timestamp":966,"open":963,"high":799,"low":967,"close":799,"volume":968},"2026-05-21T00:00:00",79.61,10020,{"timestamp":970,"open":206,"high":799,"low":830,"close":833,"volume":971},"2026-05-24T00:00:00",3779,{"timestamp":973,"open":799,"high":974,"low":975,"close":570,"volume":976},"2026-05-25T00:00:00",82.48,80.27,10022,{"timestamp":978,"open":723,"high":979,"low":569,"close":679,"volume":980},"2026-05-26T00:00:00",84.2,24511,{"timestamp":982,"open":679,"high":732,"low":983,"close":984,"volume":985},"2026-05-27T00:00:00",81.46,81.89,27039,{"timestamp":987,"open":984,"high":988,"low":989,"close":548,"volume":990},"2026-05-28T00:00:00",84,81.53,18943,{"timestamp":992,"open":878,"high":993,"low":878,"close":719,"volume":994},"2026-05-31T00:00:00",82.85,11994,{"timestamp":996,"open":719,"high":997,"low":571,"close":755,"volume":998},"2026-06-01T00:00:00",82.49,9518,{"timestamp":1000,"open":790,"high":1001,"low":582,"close":605,"volume":1002},"2026-06-02T00:00:00",81.68,10697,{"timestamp":1004,"open":781,"high":737,"low":975,"close":197,"volume":1005},"2026-06-04T00:00:00",6938,{"timestamp":1007,"open":197,"high":1008,"low":600,"close":600,"volume":1009},"2026-06-07T00:00:00",82.2,15726,{"timestamp":174,"open":1011,"high":707,"low":623,"close":623,"volume":1012},79.91,8661,{"timestamp":1014,"open":962,"high":553,"low":600,"close":919,"volume":1015},"2026-06-09T00:00:00",3754,{"timestamp":1017,"open":919,"high":526,"low":919,"close":1018,"volume":1019},"2026-06-10T00:00:00",80.04,73155,{"timestamp":1021,"open":531,"high":1022,"low":920,"close":833,"volume":1023},"2026-06-11T00:00:00",81.32,8355,{"timestamp":1025,"open":582,"high":569,"low":616,"close":807,"volume":1026},"2026-06-14T00:00:00",19020,{"timestamp":1028,"open":220,"high":582,"low":220,"close":1029,"volume":1030},"2026-06-15T00:00:00",79.93,1934,{"timestamp":1032,"open":193,"high":799,"low":595,"close":1033,"volume":1034},"2026-06-16T00:00:00",80.18,1562,{"timestamp":1036,"open":708,"high":708,"low":241,"close":1037,"volume":1038},"2026-06-17T00:00:00",78.59,6928,{"timestamp":1040,"open":1037,"high":809,"low":525,"close":645,"volume":1041},"2026-06-18T00:00:00",6457,{"timestamp":1043,"open":629,"high":635,"low":1044,"close":1045,"volume":1046},"2026-06-21T00:00:00",78.57,78.94,4838,{"timestamp":1048,"open":252,"high":629,"low":241,"close":1049,"volume":1050},"2026-06-22T00:00:00",78.36,8920,{"timestamp":1052,"open":1053,"high":858,"low":241,"close":241,"volume":1054},"2026-06-23T00:00:00",78.37,9079,{"timestamp":1056,"open":241,"high":845,"low":241,"close":1057,"volume":1058},"2026-06-24T00:00:00",78.62,1701,{"timestamp":1060,"open":809,"high":622,"low":1061,"close":1062,"volume":1063},"2026-06-25T00:00:00",78.81,79.22,3281,{"timestamp":1065,"open":622,"high":622,"low":1066,"close":209,"volume":1067},"2026-06-28T00:00:00",78.84,952,{"timestamp":1069,"open":1070,"high":618,"low":537,"close":211,"volume":1071},"2026-06-29T00:00:00",78.86,8578,{"timestamp":176,"open":809,"high":809,"low":313,"close":1053,"volume":1073},15491,{"timestamp":1075,"open":1076,"high":1077,"low":1078,"close":245,"volume":1079},"2026-07-01T00:00:00",79.39,80.16,77.66,9759,{"timestamp":1081,"open":245,"high":1082,"low":300,"close":210,"volume":1083},"2026-07-02T00:00:00",78.73,8271,{"timestamp":1085,"open":509,"high":509,"low":1086,"close":1087,"volume":1088},"2026-07-05T00:00:00",77.17,77.91,7577,{"timestamp":1090,"open":644,"high":1082,"low":294,"close":1082,"volume":1091},"2026-07-06T00:00:00",7886,{"timestamp":177,"open":1082,"high":1082,"low":1093,"close":1094,"volume":1095},77.71,77.83,1169,{"timestamp":1097,"open":1082,"high":1082,"low":394,"close":1098,"volume":1099},"2026-07-08T00:00:00",77.79,3267,{"timestamp":1101,"open":232,"high":1102,"low":285,"close":270,"volume":1103},"2026-07-09T00:00:00",78.43,4368,{"timestamp":1105,"open":477,"high":1106,"low":477,"close":294,"volume":1107},"2026-07-12T00:00:00",78.72,2904,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1112,"volume":1113},"2026-07-13T00:00:00",78.28,78.39,77.18,6635,{"timestamp":1115,"open":290,"high":381,"low":290,"close":1116,"volume":1117},"2026-07-14T00:00:00",77.28,3376,{"timestamp":1119,"open":1116,"high":1116,"low":1120,"close":1116,"volume":1121},"2026-07-15T00:00:00",77.05,4267,{"timestamp":1123,"open":1116,"high":1116,"low":389,"close":1124,"volume":1125},"2026-07-16T00:00:00",77.25,2970,{"timestamp":1127,"open":1128,"high":395,"low":468,"close":395,"volume":1129},"2026-07-19T00:00:00",77.16,21609,{"timestamp":1131,"open":395,"high":395,"low":1132,"close":395,"volume":1133},"2026-07-20T00:00:00",77.15,2281,{"timestamp":1135,"open":395,"high":395,"low":1120,"close":1132,"volume":1136},"2026-07-21T00:00:00",1163,{"timestamp":1138,"open":1139,"high":1140,"low":406,"close":416,"volume":1141},"2026-07-22T00:00:00",77.03,77.32,1708,{"timestamp":1143,"open":394,"high":1140,"low":442,"close":394,"volume":1144},"2026-07-23T00:00:00",3333,{"timestamp":1146,"open":394,"high":1140,"low":442,"close":1140,"volume":1147},"2026-07-26T00:00:00",1534,{"timestamp":1149,"open":387,"high":1140,"low":1150,"close":1151,"volume":1152},"2026-07-27T00:00:00",75.75,76.31,29191,{"timestamp":1154,"open":348,"high":335,"low":319,"close":302,"volume":1155},"2026-07-28T00:00:00",3592,{"timestamp":1157,"open":443,"high":443,"low":325,"close":1158,"volume":1159},"2026-07-29T00:00:00",76.28,1475,{"timestamp":1161,"open":1158,"high":406,"low":1158,"close":1162,"volume":1163},"2026-07-30T00:00:00",76.89,5632,{"timestamp":1165,"open":463,"high":463,"low":1166,"close":1151,"volume":1167},"2026-08-02T00:00:00",75.65,10571,{"timestamp":1169,"open":436,"high":436,"low":1170,"close":1171,"volume":1172},"2026-08-03T00:00:00",75.69,76.14,2231,{"timestamp":1174,"open":1175,"high":1176,"low":1175,"close":1176,"volume":1177},"2026-08-04T00:00:00",75.54,76.13,2117,{"timestamp":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-08-05T00:00:00",75.55,76.33,75.22,75.29,5045,{"timestamp":1186,"open":1187,"high":1188,"low":1187,"close":363,"volume":1189},"2026-08-06T00:00:00",75.03,76.04,5596,{"timestamp":1191,"open":1192,"high":1192,"low":1193,"close":1194,"volume":1195},"2026-08-09T00:00:00",75.79,74.7,75.59,4317,{"timestamp":1197,"open":1198,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-08-10T00:00:00",75.38,75.41,74.67,74.89,1539,{"timestamp":1204,"open":1201,"high":1198,"low":1205,"close":1206,"volume":1207},"2026-08-11T00:00:00",74.55,75.33,9272,{"timestamp":1209,"open":1210,"high":1206,"low":1211,"close":1212,"volume":1213},"2026-08-12T00:00:00",75.32,74.62,74.98,4183,{"timestamp":1215,"open":1212,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-08-13T00:00:00",75.11,74.61,74.75,1001,{"timestamp":1221,"open":1218,"high":1212,"low":1222,"close":1223,"volume":1224},"2026-08-16T00:00:00",71.34,72.08,13987,{"timestamp":1226,"open":1227,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-08-17T00:00:00",72.9,71.58,72,9531,{"timestamp":1232,"open":1233,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-08-18T00:00:00",72.06,73.08,72.04,72.59,8693,{"timestamp":1239,"open":1240,"high":1241,"low":1240,"close":1242,"volume":1243},"2026-08-19T00:00:00",72.61,73.44,73.06,5846,{"timestamp":1245,"open":1246,"high":1247,"low":1248,"close":1249,"volume":1250},"2026-08-20T00:00:00",73.43,73.96,72.44,72.63,12615,{"timestamp":1252,"open":1253,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-08-23T00:00:00",72.69,73.66,72.52,72.91,9747,{"timestamp":1259,"open":1260,"high":1261,"low":1260,"close":1262,"volume":1263},"2026-08-24T00:00:00",72.53,74.51,74.36,15990,{"timestamp":1265,"open":1266,"high":1267,"low":1254,"close":1267,"volume":1268},"2026-08-25T00:00:00",74.16,74.34,9174,{"timestamp":1270,"open":1271,"high":1201,"low":1272,"close":1273,"volume":1274},"2026-08-26T00:00:00",74.5,74.44,74.69,4738,{"timestamp":1276,"open":1201,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-08-27T00:00:00",75.47,74.54,75.01,1966,{"timestamp":1282,"open":1187,"high":1283,"low":1284,"close":1166,"volume":1285},"2026-08-30T00:00:00",75.89,75.02,4951,{"timestamp":182,"open":1193,"high":335,"low":1287,"close":1284,"volume":1288},73.02,16422,{"timestamp":1290,"open":1291,"high":274,"low":1292,"close":422,"volume":1293},"2026-09-01T00:00:00",75.63,74.31,17646,{"timestamp":1295,"open":456,"high":1296,"low":1283,"close":1188,"volume":1297},"2026-09-02T00:00:00",78.79,12916,{"timestamp":1299,"open":458,"high":458,"low":372,"close":372,"volume":1300},"2026-09-03T00:00:00",4528,{"timestamp":1302,"open":1303,"high":318,"low":1304,"close":1305,"volume":1306},"2026-09-07T00:00:00",76.27,75.09,75.17,2575,{"timestamp":183,"open":343,"high":343,"low":1308,"close":343,"volume":1309},75.19,762,{"timestamp":1311,"open":343,"high":343,"low":1206,"close":336,"volume":1312},"2026-09-09T00:00:00",978,{"timestamp":1314,"open":1170,"high":1150,"low":1315,"close":1150,"volume":1316},"2026-09-10T00:00:00",75.34,1049,{"timestamp":1318,"open":1150,"high":449,"low":1198,"close":449,"volume":1319},"2026-09-13T00:00:00",4053,{"timestamp":1321,"open":449,"high":458,"low":417,"close":1322,"volume":1323},"2026-09-14T00:00:00",76.5,3216,{"timestamp":1325,"open":1322,"high":1322,"low":363,"close":441,"volume":1326},"2026-09-15T00:00:00",1376,{"timestamp":1328,"open":1329,"high":497,"low":1166,"close":441,"volume":1330},"2026-09-16T00:00:00",76.05,2155,{"timestamp":1332,"open":308,"high":325,"low":1333,"close":343,"volume":1334},"2026-09-17T00:00:00",75.71,1290,{"timestamp":1336,"open":417,"high":1337,"low":1166,"close":1338,"volume":1339},"2026-09-20T00:00:00",77.13,75.86,5939,{"timestamp":1341,"open":329,"high":329,"low":1166,"close":1342,"volume":1343},"2026-09-21T00:00:00",75.66,2561,{"timestamp":1345,"open":1346,"high":1346,"low":1347,"close":368,"volume":1348},"2026-09-22T00:00:00",76.34,74.41,2628,{"timestamp":1350,"open":336,"high":336,"low":1351,"close":1352,"volume":1353},"2026-09-23T00:00:00",75.16,75.8,2475,[]]