[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f8mBs0Yvh1UfE9nfscShquLplxlGunY41WRyEkNogeU8":3,"$fZX_PJNBb1_8Y_aUaE2k-F8wSKMk9VSxKUEhfVoCgu60":24,"$fN_ERnjnpUWqrRLXnbtliAtoRzkZiR3SsmncsYWbSIhc":181},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":17,"relatedTickers":18},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HSRE11","hsre11","fii","Hsi Renda Imobiliario Fundo Investimento Imobiliario","FII Hsirenda","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},86.45,0,"BRL","2026-09-24T23:48:21Z",{},[],[19,20,21,22,23],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":25,"totalItens":178,"success":179,"errors":180,"limitReached":178},[26,33,36,39,42,45,48,51,54,57,60,64,67,70,73,76,79,82,85,88,92,95,98,102,105,108,111,115,118,122,125,128,131,134,139,143,146,150,154,157,160,163,166,169,172,175],{"type":27,"category":28,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":32},2,"cash",0.63,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":27,"category":28,"amount":29,"approvalDate":34,"comDate":34,"paymentDate":35,"status":32},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":37,"comDate":37,"paymentDate":38,"status":32},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":40,"comDate":40,"paymentDate":41,"status":32},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":43,"comDate":43,"paymentDate":44,"status":32},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":46,"comDate":46,"paymentDate":47,"status":32},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":49,"comDate":49,"paymentDate":50,"status":32},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":52,"comDate":52,"paymentDate":53,"status":32},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":55,"comDate":55,"paymentDate":56,"status":32},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":27,"category":28,"amount":29,"approvalDate":58,"comDate":58,"paymentDate":59,"status":32},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":32},0.6,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":32},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":68,"comDate":68,"paymentDate":69,"status":32},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":71,"comDate":71,"paymentDate":72,"status":32},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":74,"comDate":74,"paymentDate":75,"status":32},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":77,"comDate":77,"paymentDate":78,"status":32},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":80,"comDate":80,"paymentDate":81,"status":32},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":83,"comDate":83,"paymentDate":84,"status":32},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":27,"category":28,"amount":61,"approvalDate":86,"comDate":86,"paymentDate":87,"status":32},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":27,"category":28,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":32},0.73,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":27,"category":28,"amount":89,"approvalDate":93,"comDate":93,"paymentDate":94,"status":32},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":27,"category":28,"amount":89,"approvalDate":96,"comDate":96,"paymentDate":97,"status":32},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":27,"category":28,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":32},0.96,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":27,"category":28,"amount":99,"approvalDate":103,"comDate":103,"paymentDate":104,"status":32},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":27,"category":28,"amount":99,"approvalDate":106,"comDate":106,"paymentDate":107,"status":32},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":27,"category":28,"amount":99,"approvalDate":109,"comDate":109,"paymentDate":110,"status":32},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":27,"category":28,"amount":112,"approvalDate":113,"comDate":113,"paymentDate":114,"status":32},1.18,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":27,"category":28,"amount":112,"approvalDate":116,"comDate":116,"paymentDate":117,"status":32},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":32},0.65,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":123,"comDate":123,"paymentDate":124,"status":32},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":126,"comDate":126,"paymentDate":127,"status":32},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":129,"comDate":129,"paymentDate":130,"status":32},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":27,"category":28,"amount":119,"approvalDate":132,"comDate":132,"paymentDate":133,"status":32},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":27,"category":28,"amount":135,"approvalDate":136,"comDate":137,"paymentDate":138,"status":32},1.72,"2025-06-26T00:00:00","2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":32},0.85,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":144,"comDate":144,"paymentDate":145,"status":32},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":27,"category":28,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":32},0.9,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":27,"category":28,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":32},0.95,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":27,"category":28,"amount":151,"approvalDate":155,"comDate":155,"paymentDate":156,"status":32},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":27,"category":28,"amount":151,"approvalDate":158,"comDate":158,"paymentDate":159,"status":32},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":161,"comDate":161,"paymentDate":162,"status":32},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":164,"comDate":164,"paymentDate":165,"status":32},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":167,"comDate":167,"paymentDate":168,"status":32},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":170,"comDate":170,"paymentDate":171,"status":32},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":173,"comDate":173,"paymentDate":174,"status":32},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":27,"category":28,"amount":140,"approvalDate":176,"comDate":176,"paymentDate":177,"status":32},"2026-07-17T00:00:00","2026-07-24T00:00:00",null,true,[],{"items":182,"totalItens":178,"success":179,"errors":1060,"limitReached":178},[183,188,192,197,199,204,211,214,216,219,225,230,232,235,238,240,243,249,252,256,259,262,265,269,275,280,283,289,294,296,301,305,309,311,313,318,323,329,334,340,345,348,351,356,361,365,368,371,373,376,381,387,391,395,397,401,406,412,417,422,425,430,433,437,440,444,449,454,458,463,468,471,477,480,485,490,494,498,504,509,514,518,524,530,533,536,542,545,549,553,558,563,568,571,575,578,583,585,590,594,599,605,609,612,615,619,622,624,627,631,636,641,647,652,657,663,668,672,678,685,692,698,703,709,715,721,728,734,740,747,754,759,765,771,777,783,789,794,801,806,810,816,821,825,831,836,841,847,850,856,861,866,869,874,880,885,890,895,900,906,911,915,919,923,929,934,939,945,950,955,959,964,969,974,979,986,990,995,1001,1004,1007,1011,1014,1019,1025,1030,1036,1042,1045,1050,1054],{"timestamp":184,"open":185,"high":186,"low":185,"close":186,"volume":187},"2025-09-25T00:00:00",99.5,101.5,84,{"timestamp":189,"open":186,"high":186,"low":190,"close":190,"volume":191},"2025-09-28T00:00:00",100.45,4,{"timestamp":193,"open":186,"high":186,"low":194,"close":195,"volume":196},"2025-09-29T00:00:00",97.12,98,20508,{"timestamp":148,"open":198,"high":198,"low":198,"close":198,"volume":13},100.97,{"timestamp":200,"open":201,"high":201,"low":202,"close":202,"volume":203},"2025-10-02T00:00:00",100.9,99.98,20,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-10-05T00:00:00",98.01,98.81,97.98,98.8,32,{"timestamp":212,"open":209,"high":207,"low":195,"close":207,"volume":213},"2025-10-06T00:00:00",11,{"timestamp":215,"open":194,"high":207,"low":194,"close":207,"volume":32},"2025-10-07T00:00:00",{"timestamp":217,"open":207,"high":218,"low":207,"close":218,"volume":191},"2025-10-08T00:00:00",98.83,{"timestamp":220,"open":221,"high":221,"low":222,"close":223,"volume":224},"2025-10-12T00:00:00",99.77,97.75,99.39,18,{"timestamp":226,"open":227,"high":228,"low":227,"close":228,"volume":229},"2025-10-13T00:00:00",99.38,99.99,6,{"timestamp":149,"open":228,"high":228,"low":231,"close":202,"volume":213},97.29,{"timestamp":233,"open":234,"high":186,"low":234,"close":186,"volume":191},"2025-10-15T00:00:00",100.99,{"timestamp":236,"open":237,"high":237,"low":237,"close":237,"volume":13},"2025-10-16T00:00:00",101.49,{"timestamp":239,"open":186,"high":186,"low":237,"close":237,"volume":191},"2025-10-19T00:00:00",{"timestamp":241,"open":242,"high":242,"low":242,"close":242,"volume":13},"2025-10-20T00:00:00",101,{"timestamp":244,"open":221,"high":245,"low":246,"close":247,"volume":248},"2025-10-21T00:00:00",100.06,99.01,99.75,29,{"timestamp":250,"open":251,"high":251,"low":251,"close":251,"volume":13},"2025-10-22T00:00:00",100.66,{"timestamp":253,"open":186,"high":186,"low":254,"close":237,"volume":255},"2025-10-26T00:00:00",100.18,14,{"timestamp":257,"open":237,"high":237,"low":258,"close":258,"volume":229},"2025-10-27T00:00:00",101.48,{"timestamp":260,"open":186,"high":186,"low":186,"close":186,"volume":261},"2025-10-29T00:00:00",49,{"timestamp":263,"open":186,"high":186,"low":186,"close":186,"volume":264},"2025-10-30T00:00:00",42,{"timestamp":266,"open":267,"high":268,"low":267,"close":268,"volume":32},"2025-11-03T00:00:00",100.01,100.55,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":213},"2025-11-05T00:00:00",105.25,108.26,100.12,103,{"timestamp":276,"open":277,"high":277,"low":278,"close":277,"volume":279},"2025-11-06T00:00:00",104.03,104.02,3,{"timestamp":281,"open":277,"high":277,"low":267,"close":278,"volume":282},"2025-11-09T00:00:00",34,{"timestamp":284,"open":285,"high":286,"low":287,"close":274,"volume":288},"2025-11-10T00:00:00",104.08,104.86,100.84,23,{"timestamp":290,"open":274,"high":274,"low":291,"close":292,"volume":293},"2025-11-11T00:00:00",96.16,102.94,94,{"timestamp":295,"open":292,"high":292,"low":292,"close":292,"volume":279},"2025-11-12T00:00:00",{"timestamp":297,"open":298,"high":299,"low":298,"close":299,"volume":300},"2025-11-13T00:00:00",98.68,104,151,{"timestamp":302,"open":299,"high":303,"low":299,"close":303,"volume":304},"2025-11-16T00:00:00",104.16,7,{"timestamp":306,"open":307,"high":278,"low":299,"close":278,"volume":308},"2025-11-17T00:00:00",104.01,14424,{"timestamp":310,"open":278,"high":278,"low":278,"close":278,"volume":13},"2025-11-18T00:00:00",{"timestamp":312,"open":299,"high":307,"low":299,"close":307,"volume":32},"2025-11-20T00:00:00",{"timestamp":314,"open":315,"high":316,"low":315,"close":316,"volume":317},"2025-11-23T00:00:00",102.67,105.27,527964,{"timestamp":319,"open":320,"high":321,"low":320,"close":322,"volume":304},"2025-11-24T00:00:00",105.2,108.24,105.28,{"timestamp":324,"open":325,"high":326,"low":327,"close":320,"volume":328},"2025-11-25T00:00:00",105.29,108.25,105,570363,{"timestamp":330,"open":331,"high":320,"low":332,"close":320,"volume":333},"2025-11-26T00:00:00",104.49,99,107,{"timestamp":335,"open":336,"high":336,"low":337,"close":338,"volume":339},"2025-11-27T00:00:00",104.99,96.61,102,2087,{"timestamp":341,"open":342,"high":343,"low":342,"close":344,"volume":224},"2025-11-30T00:00:00",98.3,102.85,101.18,{"timestamp":346,"open":347,"high":347,"low":347,"close":347,"volume":32},"2025-12-01T00:00:00",101.9,{"timestamp":349,"open":350,"high":336,"low":350,"close":336,"volume":282},"2025-12-02T00:00:00",102.5,{"timestamp":352,"open":353,"high":353,"low":332,"close":354,"volume":355},"2025-12-03T00:00:00",107.98,104.98,5959,{"timestamp":357,"open":358,"high":359,"low":246,"close":359,"volume":360},"2025-12-04T00:00:00",100.62,101.99,97,{"timestamp":362,"open":338,"high":338,"low":267,"close":363,"volume":364},"2025-12-07T00:00:00",101.98,12182,{"timestamp":366,"open":338,"high":338,"low":359,"close":338,"volume":367},"2025-12-08T00:00:00",27,{"timestamp":369,"open":338,"high":338,"low":338,"close":338,"volume":370},"2025-12-09T00:00:00",16,{"timestamp":372,"open":338,"high":338,"low":338,"close":338,"volume":279},"2025-12-10T00:00:00",{"timestamp":374,"open":338,"high":338,"low":267,"close":359,"volume":375},"2025-12-11T00:00:00",55,{"timestamp":377,"open":359,"high":378,"low":379,"close":378,"volume":380},"2025-12-15T00:00:00",104.97,101.79,21,{"timestamp":382,"open":383,"high":383,"low":384,"close":385,"volume":386},"2025-12-17T00:00:00",106.02,90,96.01,14511,{"timestamp":388,"open":385,"high":389,"low":385,"close":389,"volume":390},"2025-12-18T00:00:00",103.99,17,{"timestamp":392,"open":389,"high":389,"low":393,"close":338,"volume":394},"2025-12-21T00:00:00",99.73,10,{"timestamp":396,"open":338,"high":338,"low":267,"close":338,"volume":229},"2025-12-22T00:00:00",{"timestamp":398,"open":338,"high":399,"low":246,"close":399,"volume":400},"2025-12-25T00:00:00",102.72,56,{"timestamp":402,"open":403,"high":404,"low":267,"close":404,"volume":405},"2025-12-28T00:00:00",100.02,104.9,580,{"timestamp":407,"open":408,"high":409,"low":246,"close":410,"volume":411},"2025-12-29T00:00:00",105.19,114.99,106.5,534,{"timestamp":413,"open":414,"high":415,"low":322,"close":416,"volume":370},"2026-01-01T00:00:00",106.51,115,105.99,{"timestamp":418,"open":419,"high":420,"low":421,"close":421,"volume":32},"2026-01-04T00:00:00",107.89,113.28,106,{"timestamp":423,"open":421,"high":424,"low":421,"close":421,"volume":279},"2026-01-05T00:00:00",111.3,{"timestamp":426,"open":427,"high":427,"low":428,"close":428,"volume":429},"2026-01-06T00:00:00",106.01,105.05,24,{"timestamp":431,"open":421,"high":421,"low":432,"close":421,"volume":380},"2026-01-07T00:00:00",103.22,{"timestamp":434,"open":435,"high":421,"low":435,"close":416,"volume":436},"2026-01-08T00:00:00",104.5,19,{"timestamp":438,"open":439,"high":439,"low":439,"close":439,"volume":13},"2026-01-11T00:00:00",107.06,{"timestamp":441,"open":442,"high":442,"low":435,"close":443,"volume":288},"2026-01-12T00:00:00",108.14,107.02,{"timestamp":159,"open":443,"high":445,"low":446,"close":447,"volume":448},118,105.73,107.1,137,{"timestamp":450,"open":451,"high":452,"low":451,"close":452,"volume":453},"2026-01-18T00:00:00",106.15,107.76,52,{"timestamp":455,"open":456,"high":457,"low":456,"close":457,"volume":13},"2026-01-19T00:00:00",107.85,107.86,{"timestamp":459,"open":460,"high":461,"low":460,"close":461,"volume":462},"2026-01-20T00:00:00",107.22,108,133,{"timestamp":464,"open":461,"high":465,"low":466,"close":389,"volume":467},"2026-01-22T00:00:00",117.8,100.16,438,{"timestamp":469,"open":299,"high":410,"low":299,"close":416,"volume":470},"2026-01-25T00:00:00",287,{"timestamp":472,"open":473,"high":473,"low":474,"close":475,"volume":476},"2026-01-26T00:00:00",109.08,102.05,106.66,111,{"timestamp":478,"open":479,"high":479,"low":479,"close":479,"volume":191},"2026-01-27T00:00:00",106.18,{"timestamp":481,"open":482,"high":483,"low":482,"close":333,"volume":484},"2026-01-28T00:00:00",102.06,111.66,170,{"timestamp":486,"open":331,"high":487,"low":488,"close":435,"volume":489},"2026-02-01T00:00:00",105.46,104.48,567,{"timestamp":491,"open":492,"high":492,"low":299,"close":435,"volume":493},"2026-02-02T00:00:00",106.95,82,{"timestamp":495,"open":488,"high":488,"low":496,"close":299,"volume":497},"2026-02-03T00:00:00",102.02,160,{"timestamp":499,"open":500,"high":501,"low":500,"close":502,"volume":503},"2026-02-05T00:00:00",103.94,109.88,106.91,9,{"timestamp":505,"open":506,"high":327,"low":507,"close":432,"volume":508},"2026-02-08T00:00:00",103.65,103.01,195,{"timestamp":510,"open":511,"high":511,"low":512,"close":512,"volume":513},"2026-02-09T00:00:00",114.49,105.48,302,{"timestamp":515,"open":516,"high":516,"low":517,"close":512,"volume":210},"2026-02-10T00:00:00",105.5,102.88,{"timestamp":519,"open":520,"high":520,"low":521,"close":522,"volume":523},"2026-02-11T00:00:00",104.12,101.05,101.51,125,{"timestamp":525,"open":526,"high":527,"low":528,"close":338,"volume":529},"2026-02-12T00:00:00",102.97,104.89,99.11,150,{"timestamp":531,"open":416,"high":416,"low":532,"close":532,"volume":529},"2026-02-17T00:00:00",100.72,{"timestamp":534,"open":535,"high":535,"low":403,"close":403,"volume":390},"2026-02-18T00:00:00",101.89,{"timestamp":537,"open":538,"high":539,"low":540,"close":267,"volume":541},"2026-02-19T00:00:00",101.39,105.97,100,93,{"timestamp":543,"open":540,"high":201,"low":544,"close":201,"volume":279},"2026-02-22T00:00:00",99.8,{"timestamp":546,"open":547,"high":548,"low":547,"close":242,"volume":436},"2026-02-23T00:00:00",100.69,104.39,{"timestamp":550,"open":551,"high":551,"low":551,"close":551,"volume":552},"2026-02-24T00:00:00",101.01,48,{"timestamp":554,"open":555,"high":556,"low":557,"close":556,"volume":380},"2026-02-25T00:00:00",101.29,101.45,100.5,{"timestamp":559,"open":556,"high":560,"low":561,"close":242,"volume":562},"2026-02-26T00:00:00",104.96,100.58,186,{"timestamp":564,"open":565,"high":258,"low":565,"close":566,"volume":567},"2026-03-01T00:00:00",100.31,100.4,31,{"timestamp":569,"open":566,"high":242,"low":540,"close":242,"volume":570},"2026-03-02T00:00:00",37,{"timestamp":572,"open":573,"high":242,"low":195,"close":242,"volume":574},"2026-03-03T00:00:00",100.89,59,{"timestamp":576,"open":577,"high":577,"low":577,"close":577,"volume":13},"2026-03-04T00:00:00",101.94,{"timestamp":579,"open":577,"high":580,"low":581,"close":338,"volume":582},"2026-03-05T00:00:00",105.74,101.92,64,{"timestamp":584,"open":338,"high":338,"low":338,"close":338,"volume":32},"2026-03-08T00:00:00",{"timestamp":586,"open":446,"high":587,"low":359,"close":588,"volume":589},"2026-03-09T00:00:00",111.02,103.24,261,{"timestamp":591,"open":588,"high":588,"low":540,"close":592,"volume":593},"2026-03-10T00:00:00",103.18,19977,{"timestamp":595,"open":596,"high":597,"low":596,"close":598,"volume":32},"2026-03-11T00:00:00",101.17,106.23,103.13,{"timestamp":600,"open":601,"high":602,"low":399,"close":603,"volume":604},"2026-03-12T00:00:00",103.14,114.96,103.19,219,{"timestamp":606,"open":409,"high":409,"low":338,"close":607,"volume":608},"2026-03-15T00:00:00",103.5,4943,{"timestamp":610,"open":611,"high":611,"low":611,"close":611,"volume":13},"2026-03-16T00:00:00",103.08,{"timestamp":613,"open":611,"high":611,"low":234,"close":242,"volume":614},"2026-03-18T00:00:00",249,{"timestamp":616,"open":617,"high":432,"low":617,"close":432,"volume":618},"2026-03-19T00:00:00",98.98,237,{"timestamp":620,"open":621,"high":621,"low":359,"close":359,"volume":229},"2026-03-22T00:00:00",104.18,{"timestamp":623,"open":359,"high":421,"low":359,"close":421,"volume":224},"2026-03-23T00:00:00",{"timestamp":625,"open":416,"high":427,"low":626,"close":421,"volume":415},"2026-03-24T00:00:00",105.98,{"timestamp":628,"open":421,"high":421,"low":629,"close":630,"volume":279},"2026-03-25T00:00:00",104.85,105.9,{"timestamp":632,"open":520,"high":520,"low":633,"close":634,"volume":635},"2026-03-26T00:00:00",96.12,96.7,4237,{"timestamp":637,"open":198,"high":198,"low":638,"close":639,"volume":640},"2026-03-29T00:00:00",91.8,98.5,200,{"timestamp":642,"open":643,"high":643,"low":644,"close":645,"volume":646},"2026-03-30T00:00:00",98.62,91.36,96.5,355,{"timestamp":167,"open":648,"high":648,"low":649,"close":650,"volume":651},96,93.33,95.4,66,{"timestamp":653,"open":650,"high":650,"low":654,"close":655,"volume":656},"2026-04-01T00:00:00",93.51,94.79,113,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":264},"2026-04-05T00:00:00",94.39,96.09,93.49,93.98,{"timestamp":664,"open":665,"high":666,"low":665,"close":667,"volume":541},"2026-04-06T00:00:00",92.1,94.62,93.48,{"timestamp":669,"open":541,"high":541,"low":670,"close":638,"volume":671},"2026-04-07T00:00:00",91.76,226,{"timestamp":673,"open":674,"high":675,"low":384,"close":676,"volume":677},"2026-04-08T00:00:00",92.49,92.97,91.5,2326,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-04-09T00:00:00",90.9,92.39,89.12,90.5,1643,{"timestamp":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-04-12T00:00:00",90.02,90.99,89.22,89.4,240,{"timestamp":693,"open":694,"high":694,"low":695,"close":696,"volume":697},"2026-04-13T00:00:00",90.54,87.01,88.19,594,{"timestamp":699,"open":696,"high":696,"low":700,"close":701,"volume":702},"2026-04-14T00:00:00",86.8,87.98,523,{"timestamp":168,"open":704,"high":705,"low":706,"close":707,"volume":708},87.79,88.84,85.6,85.97,1377,{"timestamp":710,"open":711,"high":711,"low":712,"close":713,"volume":714},"2026-04-16T00:00:00",85.98,82.61,83,4926,{"timestamp":716,"open":717,"high":718,"low":717,"close":719,"volume":720},"2026-04-19T00:00:00",83.83,84.8,84.36,487,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-04-21T00:00:00",84.09,85.99,83.1,85.9,191,{"timestamp":729,"open":730,"high":730,"low":731,"close":732,"volume":733},"2026-04-22T00:00:00",89.49,84.6,88.89,92,{"timestamp":735,"open":736,"high":736,"low":737,"close":738,"volume":739},"2026-04-23T00:00:00",88.9,78.61,83.85,882765,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-04-26T00:00:00",84.69,86.49,78.67,79.84,475890,{"timestamp":748,"open":749,"high":750,"low":751,"close":752,"volume":753},"2026-04-27T00:00:00",79.9,80.28,77.96,80.18,5172266,{"timestamp":755,"open":756,"high":757,"low":756,"close":757,"volume":758},"2026-04-28T00:00:00",80.38,83.99,24538,{"timestamp":760,"open":761,"high":762,"low":763,"close":762,"volume":764},"2026-04-29T00:00:00",84.34,85.49,82.97,22585,{"timestamp":766,"open":767,"high":768,"low":713,"close":769,"volume":770},"2026-05-03T00:00:00",84.98,85.39,84.9,9976,{"timestamp":772,"open":773,"high":774,"low":187,"close":775,"volume":776},"2026-05-04T00:00:00",84.99,85,84.78,14916,{"timestamp":778,"open":779,"high":774,"low":780,"close":781,"volume":782},"2026-05-05T00:00:00",84.76,84.33,84.97,6344,{"timestamp":784,"open":785,"high":786,"low":787,"close":718,"volume":788},"2026-05-06T00:00:00",84.95,85.25,84.4,56902,{"timestamp":790,"open":791,"high":767,"low":780,"close":792,"volume":793},"2026-05-07T00:00:00",84.42,84.81,5515,{"timestamp":795,"open":796,"high":797,"low":798,"close":799,"volume":800},"2026-05-10T00:00:00",84.75,84.79,83.15,83.9,56963,{"timestamp":802,"open":757,"high":803,"low":804,"close":803,"volume":805},"2026-05-11T00:00:00",84.28,82.6,29659,{"timestamp":807,"open":808,"high":808,"low":713,"close":713,"volume":809},"2026-05-12T00:00:00",84.27,3967,{"timestamp":811,"open":812,"high":813,"low":814,"close":813,"volume":815},"2026-05-13T00:00:00",83.42,84.39,82.74,6053,{"timestamp":817,"open":791,"high":818,"low":819,"close":791,"volume":820},"2026-05-14T00:00:00",84.43,83.22,12331,{"timestamp":822,"open":791,"high":791,"low":823,"close":803,"volume":824},"2026-05-17T00:00:00",83.76,3218,{"timestamp":826,"open":827,"high":827,"low":828,"close":829,"volume":830},"2026-05-18T00:00:00",84.3,83.5,83.84,2063,{"timestamp":832,"open":829,"high":187,"low":833,"close":834,"volume":835},"2026-05-19T00:00:00",82.92,83.93,934,{"timestamp":837,"open":838,"high":839,"low":838,"close":839,"volume":840},"2026-05-20T00:00:00",83.18,84.49,5396,{"timestamp":842,"open":843,"high":843,"low":844,"close":845,"volume":846},"2026-05-21T00:00:00",84.87,83.61,84.48,622,{"timestamp":848,"open":796,"high":785,"low":717,"close":785,"volume":849},"2026-05-24T00:00:00",5459,{"timestamp":851,"open":785,"high":852,"low":853,"close":854,"volume":855},"2026-05-25T00:00:00",85.24,84.52,85.14,2191,{"timestamp":857,"open":858,"high":858,"low":859,"close":767,"volume":860},"2026-05-26T00:00:00",85.15,84.53,1373,{"timestamp":862,"open":781,"high":863,"low":864,"close":863,"volume":865},"2026-05-27T00:00:00",85.01,84.5,2406,{"timestamp":867,"open":774,"high":863,"low":853,"close":773,"volume":868},"2026-05-28T00:00:00",1758,{"timestamp":870,"open":871,"high":871,"low":872,"close":717,"volume":873},"2026-05-31T00:00:00",84.02,81.01,38688,{"timestamp":875,"open":876,"high":827,"low":877,"close":878,"volume":879},"2026-06-01T00:00:00",83.79,82.2,82.56,910,{"timestamp":881,"open":187,"high":187,"low":882,"close":883,"volume":884},"2026-06-02T00:00:00",82.33,83.51,3476,{"timestamp":886,"open":887,"high":888,"low":887,"close":738,"volume":889},"2026-06-04T00:00:00",82.41,83.87,836,{"timestamp":891,"open":738,"high":738,"low":892,"close":893,"volume":894},"2026-06-07T00:00:00",82.52,83.65,2120,{"timestamp":896,"open":897,"high":898,"low":897,"close":898,"volume":899},"2026-06-08T00:00:00",82.62,83.47,2043,{"timestamp":901,"open":902,"high":903,"low":804,"close":904,"volume":905},"2026-06-09T00:00:00",83.25,83.49,83.45,4886,{"timestamp":907,"open":903,"high":908,"low":909,"close":908,"volume":910},"2026-06-10T00:00:00",83.73,82.63,2423,{"timestamp":912,"open":913,"high":781,"low":798,"close":718,"volume":914},"2026-06-11T00:00:00",83.95,990,{"timestamp":916,"open":767,"high":917,"low":828,"close":917,"volume":918},"2026-06-14T00:00:00",85.95,1684,{"timestamp":174,"open":920,"high":920,"low":921,"close":774,"volume":922},85.84,84.15,624,{"timestamp":924,"open":925,"high":926,"low":863,"close":927,"volume":928},"2026-06-16T00:00:00",85.5,86.9,86.84,312930,{"timestamp":930,"open":931,"high":926,"low":932,"close":700,"volume":933},"2026-06-17T00:00:00",86.31,86.22,677,{"timestamp":935,"open":700,"high":936,"low":937,"close":925,"volume":938},"2026-06-18T00:00:00",86.83,85.4,1124,{"timestamp":940,"open":941,"high":942,"low":943,"close":925,"volume":944},"2026-06-21T00:00:00",85.51,86.73,84.22,1261,{"timestamp":946,"open":925,"high":947,"low":925,"close":948,"volume":949},"2026-06-22T00:00:00",86.95,86.93,459,{"timestamp":951,"open":952,"high":952,"low":953,"close":953,"volume":954},"2026-06-23T00:00:00",86.92,86.88,369,{"timestamp":956,"open":953,"high":953,"low":957,"close":927,"volume":958},"2026-06-24T00:00:00",86.72,464,{"timestamp":960,"open":927,"high":952,"low":961,"close":962,"volume":963},"2026-06-25T00:00:00",84.14,85.36,739,{"timestamp":965,"open":966,"high":952,"low":774,"close":967,"volume":968},"2026-06-28T00:00:00",86.17,86.85,612,{"timestamp":970,"open":952,"high":952,"low":971,"close":972,"volume":973},"2026-06-29T00:00:00",85.1,86.69,720,{"timestamp":975,"open":942,"high":942,"low":976,"close":977,"volume":978},"2026-06-30T00:00:00",85.13,86.65,147,{"timestamp":980,"open":981,"high":982,"low":983,"close":984,"volume":985},"2026-07-01T00:00:00",85.02,86.61,84.31,85.22,846,{"timestamp":987,"open":780,"high":988,"low":780,"close":989,"volume":367},"2026-07-02T00:00:00",86.39,86,{"timestamp":991,"open":932,"high":932,"low":992,"close":993,"volume":994},"2026-07-05T00:00:00",84.83,86.1,283,{"timestamp":996,"open":993,"high":997,"low":998,"close":999,"volume":1000},"2026-07-06T00:00:00",87.8,85.55,87.2,848,{"timestamp":1002,"open":997,"high":997,"low":941,"close":704,"volume":1003},"2026-07-07T00:00:00",70,{"timestamp":1005,"open":997,"high":997,"low":1006,"close":997,"volume":508},"2026-07-08T00:00:00",85.12,{"timestamp":1008,"open":997,"high":997,"low":1009,"close":1010,"volume":574},"2026-07-09T00:00:00",87.49,87.75,{"timestamp":1012,"open":989,"high":1013,"low":989,"close":1013,"volume":32},"2026-07-12T00:00:00",87.73,{"timestamp":1015,"open":1013,"high":1013,"low":1016,"close":1017,"volume":1018},"2026-07-13T00:00:00",87.5,87.7,312,{"timestamp":1020,"open":1021,"high":704,"low":1022,"close":1023,"volume":1024},"2026-07-14T00:00:00",87.72,85.26,87.68,553,{"timestamp":1026,"open":997,"high":997,"low":1027,"close":1028,"volume":1029},"2026-07-15T00:00:00",85.81,87.67,23039,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1033,"volume":1035},"2026-07-16T00:00:00",86.6,87.65,86.28,793,{"timestamp":1037,"open":1032,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-07-19T00:00:00",87.35,86.48,87.33,129,{"timestamp":1043,"open":1040,"high":1040,"low":989,"close":1044,"volume":1041},"2026-07-20T00:00:00",86.23,{"timestamp":1046,"open":1044,"high":1047,"low":1044,"close":1048,"volume":1049},"2026-07-21T00:00:00",87.27,87.25,251,{"timestamp":1051,"open":1052,"high":1052,"low":1053,"close":1053,"volume":191},"2026-07-22T00:00:00",87,86.29,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":12,"volume":1059},"2026-07-23T00:00:00",86.24,87.22,82.02,257,[]]