[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFbVKnZTbNagMkC8dBvYwtoNGwyDyjSGrpjgGRBJ0obg":3,"$fTLBhCB7wrKcgjw9oEOdqCNDFmwkjBx7vGbgtCRox_Ro":25,"$fCmT7M4tmLZtuQXBrzTB792_OjoZg-gCWFh4I-V7PZ40":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HSML11","hsml11","fii","Hsi Mall Fundo Investimento Imobiliario","FII Hsi Mall","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},82.69,-0.48,-0.5771,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"IGTI11","MULT3","ALOS3","XPML11","BTAL11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,37,40,44,47,51,54,57,60,63,66,69,72,75,78,82,85,89,92,95,98,101,104,107,110,113,116,119,123,126,129,132,135,138,142,146,149,152,155,158,161,164,167,171,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.68,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.7,"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},0.74,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.76,"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.8,"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.65,"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.66,"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.67,"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},0.71,"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.75,"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1504,"limitReached":184},[189,195,202,207,213,220,226,233,239,243,248,255,260,267,272,276,283,290,297,303,309,314,320,326,333,339,344,350,356,361,368,373,377,383,388,395,401,406,413,418,423,428,435,440,447,454,459,464,471,477,483,488,495,500,505,511,518,523,529,536,543,550,556,563,569,576,582,588,593,600,604,610,616,621,625,632,636,641,645,650,655,660,666,671,675,682,687,693,698,705,712,718,723,727,733,737,741,744,749,754,758,764,767,773,780,786,793,799,805,810,817,821,827,833,838,844,850,854,860,865,868,873,879,885,889,895,900,906,911,917,921,926,931,935,940,944,948,953,959,965,971,977,983,988,992,998,1003,1009,1013,1017,1021,1028,1032,1037,1041,1047,1050,1054,1058,1064,1070,1077,1083,1089,1094,1101,1107,1111,1115,1122,1125,1130,1136,1141,1147,1151,1157,1164,1167,1171,1176,1180,1184,1190,1193,1197,1202,1207,1212,1216,1220,1225,1229,1232,1238,1243,1247,1252,1255,1260,1265,1271,1277,1281,1285,1290,1295,1299,1303,1309,1314,1318,1324,1329,1334,1339,1344,1349,1356,1361,1367,1373,1377,1383,1388,1394,1399,1403,1407,1414,1418,1422,1427,1434,1440,1445,1450,1457,1461,1466,1470,1474,1479,1483,1489,1494,1498],{"timestamp":190,"open":191,"high":192,"low":191,"close":193,"volume":194},"2025-09-25T00:00:00",85.9,86.9,86.59,37756,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",86.58,86.89,85.62,85.89,50880,{"timestamp":203,"open":200,"high":204,"low":200,"close":205,"volume":206},"2025-09-29T00:00:00",86.97,86.41,32997,{"timestamp":147,"open":208,"high":209,"low":210,"close":211,"volume":212},85.75,86.44,84.06,84.6,114680,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-01T00:00:00",84.65,84.88,83.51,83.89,85141,{"timestamp":221,"open":222,"high":223,"low":224,"close":224,"volume":225},"2025-10-02T00:00:00",84.03,84.49,83.45,73272,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-05T00:00:00",83.7,84.16,83.22,83.73,71045,{"timestamp":234,"open":235,"high":235,"low":236,"close":237,"volume":238},"2025-10-06T00:00:00",83.93,83.17,83.4,60316,{"timestamp":148,"open":237,"high":218,"low":240,"close":241,"volume":242},83.04,83.42,64405,{"timestamp":244,"open":228,"high":245,"low":246,"close":231,"volume":247},"2025-10-08T00:00:00",84.26,83.47,40657,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-09T00:00:00",83.9,84.67,83.75,84.25,46176,{"timestamp":256,"open":253,"high":257,"low":217,"close":258,"volume":259},"2025-10-12T00:00:00",84.8,83.97,35666,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-13T00:00:00",83.99,84,83.68,83.85,31936,{"timestamp":268,"open":265,"high":269,"low":228,"close":270,"volume":271},"2025-10-14T00:00:00",84.44,84.35,53498,{"timestamp":273,"open":270,"high":274,"low":250,"close":250,"volume":275},"2025-10-15T00:00:00",84.74,36379,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-10-16T00:00:00",84.15,84.45,83.64,83.65,34007,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-10-19T00:00:00",83.88,84.28,83.8,84.27,30037,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-10-20T00:00:00",84.22,84.69,84.08,84.33,23989,{"timestamp":298,"open":299,"high":300,"low":301,"close":274,"volume":302},"2025-10-21T00:00:00",84.52,85.14,84.37,25448,{"timestamp":304,"open":305,"high":306,"low":301,"close":307,"volume":308},"2025-10-22T00:00:00",84.47,85.69,84.64,29298,{"timestamp":310,"open":311,"high":191,"low":307,"close":312,"volume":313},"2025-10-23T00:00:00",84.7,85.42,72538,{"timestamp":315,"open":316,"high":306,"low":317,"close":318,"volume":319},"2025-10-26T00:00:00",85.31,84.72,85.5,42346,{"timestamp":321,"open":322,"high":323,"low":322,"close":324,"volume":325},"2025-10-27T00:00:00",85,85.77,85.7,19861,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-10-29T00:00:00",85.95,86.5,85.35,85.78,25070,{"timestamp":334,"open":331,"high":335,"low":336,"close":337,"volume":338},"2025-10-30T00:00:00",86.42,85.56,85.88,37120,{"timestamp":340,"open":337,"high":337,"low":341,"close":342,"volume":343},"2025-11-02T00:00:00",85.18,85.23,22801,{"timestamp":345,"open":342,"high":346,"low":347,"close":348,"volume":349},"2025-11-03T00:00:00",85.65,84.66,84.99,41234,{"timestamp":351,"open":352,"high":353,"low":354,"close":311,"volume":355},"2025-11-04T00:00:00",84.95,85.22,84.68,23399,{"timestamp":357,"open":322,"high":358,"low":311,"close":359,"volume":360},"2025-11-05T00:00:00",85.76,85.26,27509,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-11-06T00:00:00",85.27,86,85.1,85.29,47239,{"timestamp":369,"open":370,"high":208,"low":322,"close":371,"volume":372},"2025-11-09T00:00:00",85.28,85.38,31232,{"timestamp":374,"open":371,"high":329,"low":366,"close":375,"volume":376},"2025-11-10T00:00:00",86.01,34185,{"timestamp":378,"open":379,"high":209,"low":380,"close":381,"volume":382},"2025-11-11T00:00:00",86.3,85.83,85.99,28354,{"timestamp":384,"open":385,"high":329,"low":386,"close":329,"volume":387},"2025-11-12T00:00:00",85.85,85.63,34672,{"timestamp":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2025-11-13T00:00:00",86.33,87.45,86.19,87.23,53662,{"timestamp":396,"open":397,"high":391,"low":398,"close":399,"volume":400},"2025-11-16T00:00:00",87,86.11,86.85,43675,{"timestamp":402,"open":403,"high":404,"low":329,"close":329,"volume":405},"2025-11-17T00:00:00",86.7,86.94,23908,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-11-18T00:00:00",86.84,87.73,86.62,86.98,36507,{"timestamp":414,"open":397,"high":415,"low":416,"close":415,"volume":417},"2025-11-20T00:00:00",88,86.68,54898,{"timestamp":419,"open":415,"high":415,"low":420,"close":421,"volume":422},"2025-11-23T00:00:00",87.01,87.19,56242,{"timestamp":424,"open":425,"high":426,"low":425,"close":425,"volume":427},"2025-11-24T00:00:00",87.5,88.13,102615,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2025-11-25T00:00:00",87.91,88.1,86.87,87.02,40518,{"timestamp":436,"open":437,"high":438,"low":437,"close":391,"volume":439},"2025-11-26T00:00:00",86.65,87.55,80175,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-11-27T00:00:00",87.51,88.95,87.34,88.9,48440,{"timestamp":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2025-11-30T00:00:00",88.38,89.26,87.94,89.03,63184,{"timestamp":455,"open":456,"high":445,"low":457,"close":445,"volume":458},"2025-12-01T00:00:00",88.4,87.72,70005,{"timestamp":460,"open":461,"high":445,"low":462,"close":462,"volume":463},"2025-12-02T00:00:00",88.47,88.24,30920,{"timestamp":465,"open":466,"high":467,"low":468,"close":469,"volume":470},"2025-12-03T00:00:00",88.72,89.29,88.44,89.28,34762,{"timestamp":472,"open":473,"high":467,"low":474,"close":475,"volume":476},"2025-12-04T00:00:00",89.05,87.87,88.7,26449,{"timestamp":478,"open":479,"high":480,"low":481,"close":449,"volume":482},"2025-12-07T00:00:00",88.58,88.87,88.06,100495,{"timestamp":484,"open":449,"high":485,"low":391,"close":486,"volume":487},"2025-12-08T00:00:00",88.66,88.15,51057,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-12-09T00:00:00",88.5,88.6,87.8,88.27,48991,{"timestamp":496,"open":415,"high":497,"low":498,"close":430,"volume":499},"2025-12-10T00:00:00",88.63,87.1,64293,{"timestamp":501,"open":415,"high":502,"low":503,"close":502,"volume":504},"2025-12-11T00:00:00",89,87.62,39272,{"timestamp":506,"open":475,"high":507,"low":508,"close":509,"volume":510},"2025-12-14T00:00:00",88.88,87.97,88.23,45137,{"timestamp":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2025-12-15T00:00:00",88.33,89.5,88.09,89.09,43999,{"timestamp":519,"open":520,"high":521,"low":461,"close":516,"volume":522},"2025-12-16T00:00:00",89.22,89.49,30538,{"timestamp":524,"open":473,"high":525,"low":526,"close":527,"volume":528},"2025-12-17T00:00:00",89.8,88.93,89.4,25612,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2025-12-18T00:00:00",89.47,90.33,89.39,89.97,28380,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2025-12-21T00:00:00",89.66,91,89.65,90.58,49246,{"timestamp":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2025-12-22T00:00:00",90.79,90.95,90.19,90.83,34394,{"timestamp":551,"open":552,"high":553,"low":554,"close":553,"volume":555},"2025-12-25T00:00:00",91.1,92.47,90.3,41851,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2025-12-28T00:00:00",92.01,92.5,91.26,91.9,32400,{"timestamp":564,"open":561,"high":565,"low":566,"close":567,"volume":568},"2025-12-29T00:00:00",93.36,91.53,92.7,45718,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-01-01T00:00:00",92.18,92.42,90.9,91.5,30906,{"timestamp":577,"open":539,"high":578,"low":579,"close":580,"volume":581},"2026-01-04T00:00:00",91.4,90.16,90.93,34012,{"timestamp":583,"open":573,"high":584,"low":585,"close":586,"volume":587},"2026-01-05T00:00:00",91.56,90.34,91.47,29128,{"timestamp":589,"open":578,"high":590,"low":591,"close":539,"volume":592},"2026-01-06T00:00:00",91.48,90.52,27974,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-07T00:00:00",90.7,91.13,90.35,91.08,33339,{"timestamp":157,"open":598,"high":601,"low":602,"close":573,"volume":603},91.25,90.56,53528,{"timestamp":605,"open":595,"high":606,"low":607,"close":608,"volume":609},"2026-01-11T00:00:00",91.03,90.28,90.5,26659,{"timestamp":611,"open":612,"high":613,"low":614,"close":613,"volume":615},"2026-01-12T00:00:00",90.63,91.36,90.54,27822,{"timestamp":617,"open":613,"high":618,"low":619,"close":619,"volume":620},"2026-01-13T00:00:00",91.74,90.51,26437,{"timestamp":622,"open":608,"high":623,"low":608,"close":623,"volume":624},"2026-01-14T00:00:00",91.76,38474,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-01-15T00:00:00",91.6,92,90.72,91.06,26778,{"timestamp":633,"open":634,"high":618,"low":629,"close":598,"volume":635},"2026-01-18T00:00:00",91.02,78725,{"timestamp":637,"open":552,"high":638,"low":573,"close":639,"volume":640},"2026-01-19T00:00:00",91.54,91.3,48065,{"timestamp":642,"open":643,"high":643,"low":548,"close":596,"volume":644},"2026-01-20T00:00:00",91.34,35416,{"timestamp":646,"open":647,"high":561,"low":595,"close":648,"volume":649},"2026-01-21T00:00:00",91.15,91.01,50680,{"timestamp":651,"open":648,"high":652,"low":573,"close":653,"volume":654},"2026-01-22T00:00:00",91.92,91.62,34660,{"timestamp":656,"open":574,"high":628,"low":657,"close":658,"volume":659},"2026-01-25T00:00:00",91.22,91.83,44446,{"timestamp":661,"open":662,"high":663,"low":662,"close":664,"volume":665},"2026-01-26T00:00:00",91.41,92.38,92.1,90549,{"timestamp":667,"open":668,"high":559,"low":669,"close":559,"volume":670},"2026-01-27T00:00:00",92.02,91.69,35111,{"timestamp":672,"open":572,"high":673,"low":628,"close":663,"volume":674},"2026-01-28T00:00:00",92.89,48886,{"timestamp":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2026-01-29T00:00:00",92.59,93.22,92.2,93.19,18501,{"timestamp":683,"open":559,"high":684,"low":685,"close":684,"volume":686},"2026-02-01T00:00:00",94.03,92.23,68385,{"timestamp":688,"open":689,"high":689,"low":690,"close":691,"volume":692},"2026-02-02T00:00:00",93.83,92.83,93.3,56895,{"timestamp":694,"open":691,"high":691,"low":695,"close":696,"volume":697},"2026-02-03T00:00:00",92.67,93.25,32153,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-02-04T00:00:00",92.75,93.31,92.63,92.95,44450,{"timestamp":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2026-02-05T00:00:00",92.99,93,92.52,92.77,42583,{"timestamp":713,"open":714,"high":714,"low":715,"close":716,"volume":717},"2026-02-08T00:00:00",92.9,92.36,92.85,40127,{"timestamp":719,"open":720,"high":721,"low":715,"close":700,"volume":722},"2026-02-09T00:00:00",92.61,92.84,37364,{"timestamp":724,"open":553,"high":710,"low":725,"close":559,"volume":726},"2026-02-10T00:00:00",92.14,45027,{"timestamp":728,"open":729,"high":690,"low":730,"close":731,"volume":732},"2026-02-11T00:00:00",92.33,92.08,92.15,33907,{"timestamp":734,"open":735,"high":708,"low":668,"close":708,"volume":736},"2026-02-12T00:00:00",92.4,41169,{"timestamp":738,"open":739,"high":739,"low":628,"close":628,"volume":740},"2026-02-17T00:00:00",92.78,27755,{"timestamp":742,"open":558,"high":553,"low":539,"close":729,"volume":743},"2026-02-18T00:00:00",96785,{"timestamp":745,"open":628,"high":746,"low":747,"close":708,"volume":748},"2026-02-19T00:00:00",93.2,91.94,39557,{"timestamp":750,"open":716,"high":751,"low":752,"close":565,"volume":753},"2026-02-22T00:00:00",93.4,92.66,42353,{"timestamp":755,"open":691,"high":756,"low":746,"close":751,"volume":757},"2026-02-23T00:00:00",93.9,43783,{"timestamp":759,"open":760,"high":761,"low":760,"close":762,"volume":763},"2026-02-24T00:00:00",93.35,93.78,93.7,50581,{"timestamp":765,"open":760,"high":756,"low":760,"close":756,"volume":766},"2026-02-25T00:00:00",34166,{"timestamp":768,"open":689,"high":769,"low":770,"close":771,"volume":772},"2026-02-26T00:00:00",94.99,93.65,94.73,57904,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-03-01T00:00:00",94.31,94.97,94.13,94.55,93576,{"timestamp":781,"open":782,"high":782,"low":783,"close":784,"volume":785},"2026-03-02T00:00:00",94.75,93.58,94.39,64907,{"timestamp":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2026-03-03T00:00:00",94.08,94.58,93.77,93.95,58588,{"timestamp":794,"open":795,"high":784,"low":796,"close":797,"volume":798},"2026-03-04T00:00:00",94,93.75,94.2,112235,{"timestamp":800,"open":801,"high":802,"low":791,"close":803,"volume":804},"2026-03-05T00:00:00",93.97,94.7,94.56,57222,{"timestamp":806,"open":807,"high":803,"low":808,"close":791,"volume":809},"2026-03-08T00:00:00",94.5,93.66,36937,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-03-09T00:00:00",93.8,94.54,93.74,94.1,29358,{"timestamp":818,"open":815,"high":819,"low":791,"close":795,"volume":820},"2026-03-10T00:00:00",94.69,27840,{"timestamp":822,"open":795,"high":823,"low":824,"close":825,"volume":826},"2026-03-11T00:00:00",94.44,93.5,94.11,42810,{"timestamp":828,"open":829,"high":830,"low":829,"close":831,"volume":832},"2026-03-12T00:00:00",93.55,95,94.52,63071,{"timestamp":834,"open":831,"high":835,"low":836,"close":778,"volume":837},"2026-03-15T00:00:00",95.05,94.28,111017,{"timestamp":839,"open":840,"high":830,"low":841,"close":842,"volume":843},"2026-03-16T00:00:00",94.72,94.65,94.79,33778,{"timestamp":845,"open":846,"high":847,"low":848,"close":830,"volume":849},"2026-03-17T00:00:00",94.78,95.19,94.67,64412,{"timestamp":851,"open":776,"high":847,"low":852,"close":830,"volume":853},"2026-03-18T00:00:00",94.77,50837,{"timestamp":855,"open":830,"high":856,"low":857,"close":858,"volume":859},"2026-03-19T00:00:00",95.5,94.91,95.29,60155,{"timestamp":861,"open":862,"high":858,"low":802,"close":863,"volume":864},"2026-03-22T00:00:00",95.22,94.83,40841,{"timestamp":866,"open":830,"high":835,"low":778,"close":840,"volume":867},"2026-03-23T00:00:00",23898,{"timestamp":869,"open":840,"high":870,"low":840,"close":871,"volume":872},"2026-03-24T00:00:00",95.47,95.43,42920,{"timestamp":874,"open":875,"high":876,"low":830,"close":877,"volume":878},"2026-03-25T00:00:00",95.31,95.44,95.12,32691,{"timestamp":880,"open":881,"high":882,"low":883,"close":876,"volume":884},"2026-03-26T00:00:00",95.24,95.45,94.85,49484,{"timestamp":886,"open":876,"high":876,"low":857,"close":887,"volume":888},"2026-03-29T00:00:00",94.98,55655,{"timestamp":890,"open":830,"high":891,"low":892,"close":893,"volume":894},"2026-03-30T00:00:00",95.48,94.86,95.08,64404,{"timestamp":165,"open":896,"high":897,"low":898,"close":807,"volume":899},94.37,95.06,94.24,61673,{"timestamp":901,"open":902,"high":903,"low":904,"close":902,"volume":905},"2026-04-01T00:00:00",94.53,94.89,94.42,42270,{"timestamp":907,"open":902,"high":908,"low":904,"close":909,"volume":910},"2026-04-05T00:00:00",94.84,94.48,50026,{"timestamp":912,"open":841,"high":913,"low":914,"close":915,"volume":916},"2026-04-06T00:00:00",95.23,94.49,94.51,78453,{"timestamp":918,"open":831,"high":919,"low":831,"close":782,"volume":920},"2026-04-07T00:00:00",95.39,32685,{"timestamp":166,"open":903,"high":922,"low":923,"close":924,"volume":925},95.2,94.68,94.93,37176,{"timestamp":927,"open":846,"high":928,"low":819,"close":929,"volume":930},"2026-04-09T00:00:00",95.6,95.58,48667,{"timestamp":932,"open":933,"high":933,"low":923,"close":934,"volume":400},"2026-04-12T00:00:00",95.37,95.01,{"timestamp":936,"open":937,"high":922,"low":776,"close":938,"volume":939},"2026-04-13T00:00:00",95.11,95.1,31569,{"timestamp":941,"open":913,"high":891,"low":942,"close":870,"volume":943},"2026-04-14T00:00:00",95.15,38782,{"timestamp":945,"open":870,"high":870,"low":946,"close":862,"volume":947},"2026-04-15T00:00:00",95.14,27855,{"timestamp":949,"open":862,"high":950,"low":862,"close":951,"volume":952},"2026-04-16T00:00:00",95.81,95.59,43071,{"timestamp":954,"open":955,"high":956,"low":951,"close":957,"volume":958},"2026-04-19T00:00:00",95.78,96.01,95.9,32187,{"timestamp":960,"open":961,"high":957,"low":962,"close":963,"volume":964},"2026-04-21T00:00:00",95.88,95.61,95.7,28412,{"timestamp":966,"open":967,"high":968,"low":969,"close":882,"volume":970},"2026-04-22T00:00:00",95.65,95.83,95.4,36272,{"timestamp":972,"open":973,"high":974,"low":973,"close":975,"volume":976},"2026-04-23T00:00:00",95.56,95.99,95.79,27332,{"timestamp":978,"open":979,"high":980,"low":862,"close":981,"volume":982},"2026-04-26T00:00:00",95.77,95.97,95.26,29519,{"timestamp":984,"open":985,"high":985,"low":862,"close":986,"volume":987},"2026-04-27T00:00:00",95.66,95.55,24265,{"timestamp":989,"open":986,"high":963,"low":862,"close":990,"volume":991},"2026-04-28T00:00:00",95.67,22026,{"timestamp":993,"open":994,"high":995,"low":996,"close":979,"volume":997},"2026-04-29T00:00:00",95.62,95.98,95.42,32205,{"timestamp":999,"open":897,"high":1000,"low":1001,"close":883,"volume":1002},"2026-05-03T00:00:00",95.64,94.4,287611,{"timestamp":1004,"open":1005,"high":1006,"low":1007,"close":746,"volume":1008},"2026-05-04T00:00:00",94.6,95.25,92.6,103810,{"timestamp":1010,"open":678,"high":892,"low":1011,"close":892,"volume":1012},"2026-05-05T00:00:00",93.02,86303,{"timestamp":1014,"open":830,"high":919,"low":1015,"close":1015,"volume":1016},"2026-05-06T00:00:00",93.63,98488,{"timestamp":1018,"open":761,"high":807,"low":623,"close":1019,"volume":1020},"2026-05-07T00:00:00",92.91,730530,{"timestamp":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-05-10T00:00:00",93.05,93.13,89.68,90.4,494395,{"timestamp":1029,"open":1026,"high":647,"low":1030,"close":546,"volume":1031},"2026-05-11T00:00:00",90.18,608360,{"timestamp":1033,"open":546,"high":1034,"low":1035,"close":525,"volume":1036},"2026-05-12T00:00:00",91.24,89.52,54097,{"timestamp":1038,"open":525,"high":1039,"low":1025,"close":1039,"volume":1040},"2026-05-13T00:00:00",90.88,59525,{"timestamp":1042,"open":1043,"high":1044,"low":597,"close":1045,"volume":1046},"2026-05-14T00:00:00",90.75,91.67,91.45,47256,{"timestamp":1048,"open":539,"high":539,"low":415,"close":415,"volume":1049},"2026-05-17T00:00:00",109952,{"timestamp":1051,"open":425,"high":425,"low":286,"close":1052,"volume":1053},"2026-05-18T00:00:00",86.27,84526,{"timestamp":1055,"open":1052,"high":1056,"low":1052,"close":443,"volume":1057},"2026-05-19T00:00:00",89.89,76298,{"timestamp":1059,"open":443,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-05-20T00:00:00",89.04,87.31,88.26,59967,{"timestamp":1065,"open":1062,"high":1066,"low":1067,"close":1068,"volume":1069},"2026-05-21T00:00:00",88.68,87.36,88.12,72559,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-05-24T00:00:00",88.25,88.94,87.3,88.11,85615,{"timestamp":1078,"open":1079,"high":1066,"low":1080,"close":1081,"volume":1082},"2026-05-25T00:00:00",88.42,87.75,88.48,42421,{"timestamp":1084,"open":1085,"high":1086,"low":456,"close":1087,"volume":1088},"2026-05-26T00:00:00",88.45,89.93,89.78,78771,{"timestamp":1090,"open":525,"high":1091,"low":525,"close":1092,"volume":1093},"2026-05-27T00:00:00",90.97,90.41,46469,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-05-28T00:00:00",90.85,92.79,90.42,92.72,54386,{"timestamp":1102,"open":561,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-05-31T00:00:00",92.37,90.2,90.84,182377,{"timestamp":1108,"open":601,"high":1109,"low":545,"close":824,"volume":1110},"2026-06-01T00:00:00",93.72,110809,{"timestamp":1112,"open":714,"high":1113,"low":503,"close":1104,"volume":1114},"2026-06-02T00:00:00",93.09,120905,{"timestamp":1116,"open":1117,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-06-04T00:00:00",90.17,90.25,89.17,90.22,50652,{"timestamp":1123,"open":579,"high":608,"low":461,"close":490,"volume":1124},"2026-06-07T00:00:00",60001,{"timestamp":174,"open":514,"high":1126,"low":1127,"close":1128,"volume":1129},90,88.18,88.35,92272,{"timestamp":1131,"open":1128,"high":1132,"low":1133,"close":1134,"volume":1135},"2026-06-09T00:00:00",88.8,86.43,86.8,53255,{"timestamp":1137,"open":404,"high":1138,"low":390,"close":1139,"volume":1140},"2026-06-10T00:00:00",87.78,87.03,51698,{"timestamp":1142,"open":1143,"high":1144,"low":1139,"close":1145,"volume":1146},"2026-06-11T00:00:00",87.48,87.9,87.47,31971,{"timestamp":1148,"open":430,"high":1149,"low":1143,"close":409,"volume":1150},"2026-06-14T00:00:00",88.39,34500,{"timestamp":1152,"open":1153,"high":1154,"low":1155,"close":409,"volume":1156},"2026-06-15T00:00:00",87.77,88.19,87.11,28979,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-06-16T00:00:00",87.74,87.84,86.47,86.95,34118,{"timestamp":1165,"open":204,"high":1127,"low":197,"close":192,"volume":1166},"2026-06-17T00:00:00",37373,{"timestamp":1168,"open":192,"high":192,"low":1169,"close":329,"volume":1170},"2026-06-18T00:00:00",86.08,35940,{"timestamp":1172,"open":329,"high":192,"low":1173,"close":1174,"volume":1175},"2026-06-21T00:00:00",85.58,85.98,58598,{"timestamp":1177,"open":324,"high":364,"low":1178,"close":346,"volume":1179},"2026-06-22T00:00:00",85.11,42649,{"timestamp":1181,"open":1182,"high":208,"low":294,"close":348,"volume":1183},"2026-06-23T00:00:00",85.64,93187,{"timestamp":1185,"open":348,"high":1186,"low":1187,"close":1188,"volume":1189},"2026-06-24T00:00:00",85.52,84.58,84.84,112077,{"timestamp":1191,"open":330,"high":1186,"low":292,"close":1186,"volume":1192},"2026-06-25T00:00:00",59632,{"timestamp":1194,"open":1186,"high":1195,"low":352,"close":318,"volume":1196},"2026-06-28T00:00:00",85.93,52692,{"timestamp":1198,"open":1199,"high":1199,"low":1200,"close":324,"volume":1201},"2026-06-29T00:00:00",86.18,85.16,66306,{"timestamp":176,"open":352,"high":1203,"low":1204,"close":1205,"volume":1206},85.37,84.13,85.15,51146,{"timestamp":1208,"open":1205,"high":358,"low":1209,"close":1210,"volume":1211},"2026-07-01T00:00:00",84.61,85.08,68246,{"timestamp":1213,"open":1210,"high":1214,"low":1210,"close":437,"volume":1215},"2026-07-02T00:00:00",86.83,39474,{"timestamp":1217,"open":437,"high":1214,"low":371,"close":1218,"volume":1219},"2026-07-05T00:00:00",85.84,48024,{"timestamp":1221,"open":381,"high":1222,"low":1223,"close":312,"volume":1224},"2026-07-06T00:00:00",86.12,85.09,30671,{"timestamp":177,"open":381,"high":1226,"low":1227,"close":1205,"volume":1228},86.31,84.97,36077,{"timestamp":1230,"open":1200,"high":364,"low":365,"close":385,"volume":1231},"2026-07-08T00:00:00",28470,{"timestamp":1233,"open":1218,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-07-09T00:00:00",87.13,85.49,87.05,33009,{"timestamp":1239,"open":1240,"high":492,"low":1241,"close":403,"volume":1242},"2026-07-12T00:00:00",87.04,86.34,25712,{"timestamp":1244,"open":403,"high":391,"low":1245,"close":416,"volume":1246},"2026-07-13T00:00:00",86.14,34212,{"timestamp":1248,"open":1249,"high":425,"low":1250,"close":1155,"volume":1251},"2026-07-14T00:00:00",86.72,86.6,31194,{"timestamp":1253,"open":1155,"high":426,"low":1214,"close":1153,"volume":1254},"2026-07-15T00:00:00",34380,{"timestamp":1256,"open":492,"high":1257,"low":391,"close":1258,"volume":1259},"2026-07-16T00:00:00",88.43,87.52,27246,{"timestamp":1261,"open":430,"high":430,"low":1262,"close":1263,"volume":1264},"2026-07-19T00:00:00",87.06,87.37,26272,{"timestamp":1266,"open":442,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-07-20T00:00:00",87.85,86.93,87.58,35808,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":1162,"volume":1276},"2026-07-21T00:00:00",87.39,87.83,86.61,33299,{"timestamp":1278,"open":404,"high":404,"low":371,"close":1279,"volume":1280},"2026-07-22T00:00:00",85.72,23563,{"timestamp":1282,"open":1283,"high":1249,"low":330,"close":390,"volume":1284},"2026-07-23T00:00:00",86.22,40066,{"timestamp":1286,"open":379,"high":437,"low":1287,"close":1288,"volume":1289},"2026-07-26T00:00:00",85.86,86.28,24344,{"timestamp":1291,"open":1199,"high":1292,"low":1293,"close":1250,"volume":1294},"2026-07-27T00:00:00",86.76,85.81,24053,{"timestamp":1296,"open":1250,"high":432,"low":1169,"close":1297,"volume":1298},"2026-07-28T00:00:00",86.13,16890,{"timestamp":1300,"open":1249,"high":1258,"low":1301,"close":1258,"volume":1302},"2026-07-29T00:00:00",86.4,39372,{"timestamp":1304,"open":1305,"high":1072,"low":1306,"close":1307,"volume":1308},"2026-07-30T00:00:00",87.61,86.73,87.28,42433,{"timestamp":1310,"open":1311,"high":204,"low":250,"close":1312,"volume":1313},"2026-08-02T00:00:00",86.79,83.95,48774,{"timestamp":1315,"open":222,"high":229,"low":230,"close":1316,"volume":1317},"2026-08-03T00:00:00",83.54,58313,{"timestamp":1319,"open":1320,"high":1320,"low":1321,"close":1322,"volume":1323},"2026-08-04T00:00:00",84.62,83.55,83.91,21253,{"timestamp":1325,"open":1322,"high":258,"low":1326,"close":1327,"volume":1328},"2026-08-05T00:00:00",83.27,83.58,22341,{"timestamp":1330,"open":1331,"high":286,"low":217,"close":1332,"volume":1333},"2026-08-06T00:00:00",83.69,83.53,31076,{"timestamp":1335,"open":228,"high":1336,"low":1337,"close":241,"volume":1338},"2026-08-09T00:00:00",83.76,83,37058,{"timestamp":1340,"open":246,"high":1316,"low":1341,"close":1342,"volume":1343},"2026-08-10T00:00:00",82.92,82.97,26911,{"timestamp":1345,"open":1342,"high":1346,"low":1347,"close":1327,"volume":1348},"2026-08-11T00:00:00",83.63,82.48,32741,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-08-12T00:00:00",83.56,83.72,82.78,83.1,26424,{"timestamp":1357,"open":1354,"high":1321,"low":1358,"close":1359,"volume":1360},"2026-08-13T00:00:00",81.64,82.24,40001,{"timestamp":1362,"open":1363,"high":1337,"low":1364,"close":1365,"volume":1366},"2026-08-16T00:00:00",82.75,81.55,82.72,39681,{"timestamp":1368,"open":1369,"high":1369,"low":1370,"close":1371,"volume":1372},"2026-08-17T00:00:00",82.89,81.5,82.01,81718,{"timestamp":1374,"open":1375,"high":1337,"low":1375,"close":1337,"volume":1376},"2026-08-18T00:00:00",82.06,27369,{"timestamp":1378,"open":1379,"high":1337,"low":1380,"close":1381,"volume":1382},"2026-08-19T00:00:00",82.85,81.9,82.27,125950,{"timestamp":1384,"open":1381,"high":1352,"low":1385,"close":1386,"volume":1387},"2026-08-20T00:00:00",82.12,83.52,75889,{"timestamp":1389,"open":1390,"high":1391,"low":1392,"close":1321,"volume":1393},"2026-08-23T00:00:00",83.62,83.83,83.06,48693,{"timestamp":1395,"open":1321,"high":1396,"low":1397,"close":1390,"volume":1398},"2026-08-24T00:00:00",84.05,83.5,42033,{"timestamp":1400,"open":265,"high":1401,"low":252,"close":292,"volume":1402},"2026-08-25T00:00:00",84.42,31210,{"timestamp":1404,"open":292,"high":311,"low":1391,"close":1405,"volume":1406},"2026-08-26T00:00:00",84.2,33904,{"timestamp":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"2026-08-27T00:00:00",84.53,84.63,83.59,84.36,44329,{"timestamp":1415,"open":1412,"high":293,"low":1416,"close":1410,"volume":1417},"2026-08-30T00:00:00",83.74,58199,{"timestamp":182,"open":1419,"high":246,"low":1380,"close":1420,"volume":1421},82.98,82.16,113916,{"timestamp":1423,"open":1347,"high":1424,"low":1425,"close":1425,"volume":1426},"2026-09-01T00:00:00",82.7,81.37,87296,{"timestamp":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2026-09-02T00:00:00",81.77,81.81,81.31,81.75,31575,{"timestamp":1435,"open":1436,"high":1430,"low":1437,"close":1438,"volume":1439},"2026-09-03T00:00:00",81.73,81.26,81.72,38300,{"timestamp":1441,"open":1438,"high":1380,"low":1442,"close":1443,"volume":1444},"2026-09-07T00:00:00",81.53,81.68,41570,{"timestamp":183,"open":1446,"high":1447,"low":1448,"close":1447,"volume":1449},81.69,82,81.22,39705,{"timestamp":1451,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},"2026-09-09T00:00:00",81.99,83.25,81.52,83.01,122258,{"timestamp":1458,"open":1455,"high":228,"low":1459,"close":1455,"volume":1460},"2026-09-10T00:00:00",82.76,32420,{"timestamp":1462,"open":1386,"high":1173,"low":1463,"close":1464,"volume":1465},"2026-09-13T00:00:00",82.93,84.23,194819,{"timestamp":1467,"open":1468,"high":322,"low":263,"close":1187,"volume":1469},"2026-09-14T00:00:00",84.51,33570,{"timestamp":1471,"open":1472,"high":318,"low":354,"close":317,"volume":1473},"2026-09-15T00:00:00",84.81,27433,{"timestamp":1475,"open":1476,"high":316,"low":305,"close":1477,"volume":1478},"2026-09-16T00:00:00",84.73,85.03,66721,{"timestamp":1480,"open":1477,"high":330,"low":287,"close":1481,"volume":1482},"2026-09-17T00:00:00",84.3,34181,{"timestamp":1484,"open":1485,"high":1486,"low":1487,"close":1486,"volume":1488},"2026-09-20T00:00:00",84.5,84.75,84.1,37519,{"timestamp":1490,"open":1491,"high":1492,"low":287,"close":287,"volume":1493},"2026-09-21T00:00:00",84.9,85.3,28416,{"timestamp":1495,"open":245,"high":245,"low":1496,"close":236,"volume":1497},"2026-09-22T00:00:00",83.08,50214,{"timestamp":1499,"open":1500,"high":1500,"low":1501,"close":1502,"volume":1503},"2026-09-23T00:00:00",83.36,82.36,82.8,20142,[]]