[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTBygZc-T12mt6V2VeExRESvX8i7S4MWhHItH4rkBDqA":3,"$fWhLdNJMKZO-gzTEZc5u37lTqB9rZ99gJZgX65zopHSo":25,"$fIMFpad6oGEOO_aHpRSESK6-V_M5fWoPkbGngU6HwpJM":168},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SMRE11","smre11","fii","Fundo Investimento Imobiliario Smart Real Estate FII Resp Limitada","FII Smre","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},56.5,0.17,0.3018,"BRL","2026-09-25T23:48:18Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":165,"success":166,"errors":167,"limitReached":165},[27,34,39,44,49,54,59,64,69,74,79,84,87,92,97,101,105,109,114,119,124,129,134,139,144,149,151,156,160],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.07277,"2024-05-28T00:00:00","2024-06-06T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":38,"status":33},1.105,"2024-06-24T00:00:00","2024-06-28T00:00:00","2024-07-10T00:00:00",{"type":28,"category":29,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":43,"status":33},1.1,"2024-07-25T00:00:00","2024-07-31T00:00:00","2024-08-09T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":47,"paymentDate":48,"status":33},1.05,"2024-08-21T00:00:00","2024-08-30T00:00:00","2024-09-10T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":33},1.06,"2024-09-26T00:00:00","2024-09-30T00:00:00","2024-10-10T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":33},1.01367,"2024-10-29T00:00:00","2024-10-31T00:00:00","2024-11-11T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":33},1.02,"2024-11-26T00:00:00","2024-11-29T00:00:00","2024-12-10T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":33},1.005,"2024-12-17T00:00:00","2024-12-30T00:00:00","2025-01-10T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":33},1.153,"2025-01-24T00:00:00","2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":33},1.04,"2025-02-25T00:00:00","2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":33},1.001,"2025-03-26T00:00:00","2025-03-31T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2025-04-30T00:00:00","2025-05-12T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":33},1.03,"2025-05-29T00:00:00","2025-05-30T00:00:00","2025-06-10T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":95,"paymentDate":96,"status":33},1.01,"2025-06-24T00:00:00","2025-06-30T00:00:00","2025-07-10T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":98,"comDate":99,"paymentDate":100,"status":33},"2025-07-24T00:00:00","2025-07-31T00:00:00","2025-08-11T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":102,"comDate":103,"paymentDate":104,"status":33},"2025-08-28T00:00:00","2025-08-29T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":106,"comDate":107,"paymentDate":108,"status":33},"2025-09-29T00:00:00","2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":33},1.03983,"2025-10-28T00:00:00","2025-10-31T00:00:00","2025-11-10T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":33},1.01718,"2025-11-25T00:00:00","2025-11-28T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":122,"paymentDate":123,"status":33},1.05854,"2025-12-22T00:00:00","2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":127,"paymentDate":128,"status":33},1.02109,"2026-01-27T00:00:00","2026-01-30T00:00:00","2026-02-10T00:00:00",{"type":28,"category":29,"amount":130,"approvalDate":131,"comDate":132,"paymentDate":133,"status":33},1.012,"2026-02-26T00:00:00","2026-02-27T00:00:00","2026-03-10T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":137,"paymentDate":138,"status":33},1.00846,"2026-03-27T00:00:00","2026-03-31T00:00:00","2026-04-10T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":141,"comDate":142,"paymentDate":143,"status":33},1.03953,"2026-04-28T00:00:00","2026-04-30T00:00:00","2026-05-11T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":146,"comDate":147,"paymentDate":148,"status":33},1.01172,"2026-05-26T00:00:00","2026-05-29T00:00:00","2026-06-10T00:00:00",{"type":28,"category":29,"amount":145,"approvalDate":150,"comDate":150,"paymentDate":148,"status":33},"2026-06-01T00:00:00",{"type":28,"category":29,"amount":152,"approvalDate":153,"comDate":154,"paymentDate":155,"status":33},1.00475,"2026-06-24T00:00:00","2026-06-30T00:00:00","2026-07-10T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":157,"comDate":158,"paymentDate":159,"status":33},"2026-07-28T00:00:00","2026-07-31T00:00:00","2026-08-10T00:00:00",{"type":28,"category":29,"amount":161,"approvalDate":162,"comDate":163,"paymentDate":164,"status":33},1.0005,"2026-08-25T00:00:00","2026-08-31T00:00:00","2026-09-10T00:00:00",null,true,[],{"items":169,"totalItens":165,"success":166,"errors":1318,"limitReached":165},[170,176,180,184,188,193,198,202,209,214,220,224,229,234,239,243,246,251,256,261,265,270,274,279,283,286,291,298,305,310,316,320,324,330,336,342,347,351,354,358,363,369,375,380,387,393,398,402,407,413,418,424,428,432,436,440,445,451,456,463,468,473,477,481,486,491,496,503,508,512,517,523,527,533,538,541,547,550,556,562,567,572,578,583,589,594,597,602,606,611,615,619,622,626,630,636,641,646,650,655,661,667,673,677,683,689,694,697,700,703,708,712,717,720,724,728,731,734,738,741,744,748,751,755,759,762,766,770,774,777,781,785,790,794,799,804,808,811,815,819,823,828,832,836,839,843,848,852,856,860,863,868,874,879,885,890,895,900,904,907,910,915,919,925,932,939,943,949,954,961,968,973,978,984,990,993,999,1003,1008,1014,1019,1022,1027,1033,1037,1044,1049,1055,1060,1063,1068,1073,1078,1083,1089,1095,1100,1105,1110,1117,1124,1130,1134,1140,1144,1149,1154,1158,1163,1169,1174,1178,1184,1188,1195,1200,1205,1209,1215,1221,1225,1229,1232,1236,1240,1244,1246,1249,1253,1258,1261,1265,1269,1271,1276,1282,1285,1291,1295,1299,1303,1309,1314],{"timestamp":171,"open":172,"high":173,"low":174,"close":174,"volume":175},"2025-09-28T00:00:00",79.57,79.84,79,1242,{"timestamp":106,"open":177,"high":178,"low":174,"close":178,"volume":179},79.55,79.97,5781,{"timestamp":107,"open":181,"high":182,"low":174,"close":174,"volume":183},79.41,79.9,3751,{"timestamp":185,"open":181,"high":181,"low":186,"close":186,"volume":187},"2025-10-01T00:00:00",79.28,64,{"timestamp":189,"open":190,"high":191,"low":177,"close":177,"volume":192},"2025-10-02T00:00:00",79.67,79.75,195,{"timestamp":194,"open":182,"high":182,"low":195,"close":196,"volume":197},"2025-10-05T00:00:00",79.48,79.83,3913,{"timestamp":199,"open":190,"high":173,"low":200,"close":200,"volume":201},"2025-10-06T00:00:00",78.79,5190,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-07T00:00:00",79.37,79.8,79.13,79.77,2698,{"timestamp":210,"open":205,"high":205,"low":211,"close":212,"volume":213},"2025-10-08T00:00:00",78.9,79.5,7054,{"timestamp":215,"open":216,"high":217,"low":218,"close":218,"volume":219},"2025-10-09T00:00:00",79.31,79.76,78.5,8632,{"timestamp":221,"open":222,"high":211,"low":222,"close":218,"volume":223},"2025-10-12T00:00:00",78.48,1938,{"timestamp":225,"open":226,"high":211,"low":227,"close":211,"volume":228},"2025-10-13T00:00:00",78.82,78.57,365,{"timestamp":230,"open":211,"high":231,"low":232,"close":174,"volume":233},"2025-10-14T00:00:00",79.09,78.45,10971,{"timestamp":235,"open":236,"high":237,"low":218,"close":218,"volume":238},"2025-10-15T00:00:00",78.89,78.98,4060,{"timestamp":240,"open":241,"high":200,"low":218,"close":200,"volume":242},"2025-10-16T00:00:00",78.7,2455,{"timestamp":244,"open":174,"high":174,"low":218,"close":174,"volume":245},"2025-10-19T00:00:00",3649,{"timestamp":247,"open":248,"high":249,"low":248,"close":218,"volume":250},"2025-10-20T00:00:00",78.29,78.84,2463,{"timestamp":252,"open":253,"high":254,"low":218,"close":218,"volume":255},"2025-10-21T00:00:00",78.61,78.83,3460,{"timestamp":257,"open":258,"high":259,"low":218,"close":218,"volume":260},"2025-10-22T00:00:00",78.59,78.76,2654,{"timestamp":262,"open":241,"high":263,"low":218,"close":218,"volume":264},"2025-10-23T00:00:00",78.8,3083,{"timestamp":266,"open":241,"high":263,"low":267,"close":268,"volume":269},"2025-10-26T00:00:00",78.09,78.51,8778,{"timestamp":271,"open":272,"high":268,"low":272,"close":268,"volume":273},"2025-10-27T00:00:00",78.4,3138,{"timestamp":275,"open":218,"high":268,"low":276,"close":277,"volume":278},"2025-10-29T00:00:00",78.14,78.25,3901,{"timestamp":280,"open":272,"high":182,"low":281,"close":205,"volume":282},"2025-10-30T00:00:00",76.98,7954,{"timestamp":284,"open":258,"high":263,"low":232,"close":218,"volume":285},"2025-11-02T00:00:00",4581,{"timestamp":287,"open":258,"high":258,"low":288,"close":289,"volume":290},"2025-11-03T00:00:00",76.22,77.55,13515,{"timestamp":292,"open":293,"high":294,"low":295,"close":296,"volume":297},"2025-11-04T00:00:00",77.75,78.18,76.26,76.59,1608,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-11-05T00:00:00",77.05,77.09,73.34,73.9,3737,{"timestamp":306,"open":307,"high":307,"low":308,"close":308,"volume":309},"2025-11-06T00:00:00",75.55,70.45,1578,{"timestamp":311,"open":312,"high":313,"low":312,"close":314,"volume":315},"2025-11-09T00:00:00",70.75,75,74,4407,{"timestamp":113,"open":317,"high":317,"low":318,"close":314,"volume":319},74.3,72.84,3321,{"timestamp":321,"open":314,"high":322,"low":314,"close":314,"volume":323},"2025-11-11T00:00:00",74.64,886,{"timestamp":325,"open":317,"high":326,"low":327,"close":328,"volume":329},"2025-11-12T00:00:00",74.59,73.5,73.98,281,{"timestamp":331,"open":327,"high":332,"low":333,"close":334,"volume":335},"2025-11-13T00:00:00",73.51,71.91,72.2,1022,{"timestamp":337,"open":338,"high":338,"low":339,"close":340,"volume":341},"2025-11-16T00:00:00",72.9,70.5,71.09,1080,{"timestamp":343,"open":344,"high":345,"low":339,"close":339,"volume":346},"2025-11-17T00:00:00",71.03,72.3,1913,{"timestamp":348,"open":344,"high":313,"low":349,"close":313,"volume":350},"2025-11-18T00:00:00",70.55,2290,{"timestamp":352,"open":313,"high":313,"low":313,"close":313,"volume":353},"2025-11-20T00:00:00",540,{"timestamp":355,"open":313,"high":313,"low":339,"close":356,"volume":357},"2025-11-23T00:00:00",71.5,2374,{"timestamp":359,"open":338,"high":338,"low":360,"close":361,"volume":362},"2025-11-24T00:00:00",70,70.01,1422,{"timestamp":116,"open":364,"high":365,"low":366,"close":367,"volume":368},70.79,71.11,65.55,69.29,4584,{"timestamp":370,"open":371,"high":372,"low":373,"close":373,"volume":374},"2025-11-26T00:00:00",69.59,70.19,68.98,173,{"timestamp":376,"open":377,"high":377,"low":378,"close":377,"volume":379},"2025-11-27T00:00:00",69,68.09,469,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-11-30T00:00:00",67.54,70.76,64.03,67.18,7343,{"timestamp":388,"open":389,"high":390,"low":389,"close":391,"volume":392},"2025-12-01T00:00:00",64.25,66.98,65,7396,{"timestamp":394,"open":391,"high":395,"low":396,"close":391,"volume":397},"2025-12-02T00:00:00",65.4,63,5049,{"timestamp":399,"open":391,"high":400,"low":391,"close":400,"volume":401},"2025-12-03T00:00:00",67,592,{"timestamp":403,"open":404,"high":390,"low":404,"close":405,"volume":406},"2025-12-04T00:00:00",65.01,66.97,23211,{"timestamp":408,"open":409,"high":409,"low":410,"close":411,"volume":412},"2025-12-07T00:00:00",66.93,64.45,66.7,4067,{"timestamp":414,"open":391,"high":415,"low":391,"close":416,"volume":417},"2025-12-08T00:00:00",71,69.51,5718,{"timestamp":419,"open":420,"high":420,"low":421,"close":422,"volume":423},"2025-12-09T00:00:00",68.37,65.14,65.67,2354,{"timestamp":118,"open":425,"high":425,"low":426,"close":391,"volume":427},65.97,64.81,3914,{"timestamp":429,"open":430,"high":422,"low":391,"close":391,"volume":431},"2025-12-11T00:00:00",65.37,2931,{"timestamp":433,"open":404,"high":404,"low":434,"close":391,"volume":435},"2025-12-14T00:00:00",64.84,2160,{"timestamp":437,"open":404,"high":422,"low":438,"close":391,"volume":439},"2025-12-15T00:00:00",62.06,9660,{"timestamp":441,"open":391,"high":442,"low":443,"close":391,"volume":444},"2025-12-16T00:00:00",65.5,62.5,10881,{"timestamp":446,"open":447,"high":448,"low":187,"close":449,"volume":450},"2025-12-17T00:00:00",65.68,69.27,66.92,10064,{"timestamp":452,"open":453,"high":404,"low":187,"close":454,"volume":455},"2025-12-18T00:00:00",64.66,64.01,8581,{"timestamp":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2025-12-21T00:00:00",64.75,66.9,63.5,63.71,6874,{"timestamp":121,"open":464,"high":458,"low":465,"close":466,"volume":467},64.14,63.6,63.94,3974,{"timestamp":469,"open":466,"high":470,"low":466,"close":471,"volume":472},"2025-12-25T00:00:00",65.89,64.23,32146,{"timestamp":474,"open":475,"high":475,"low":187,"close":187,"volume":476},"2025-12-28T00:00:00",64.54,9827,{"timestamp":478,"open":479,"high":400,"low":187,"close":400,"volume":480},"2025-12-29T00:00:00",64.02,24619,{"timestamp":482,"open":479,"high":483,"low":479,"close":484,"volume":485},"2026-01-01T00:00:00",69.87,64.98,85,{"timestamp":487,"open":488,"high":489,"low":187,"close":187,"volume":490},"2026-01-04T00:00:00",64.63,65.52,9241,{"timestamp":492,"open":488,"high":493,"low":187,"close":494,"volume":495},"2026-01-05T00:00:00",68.43,64.32,3467,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2026-01-06T00:00:00",64.07,64.96,63.65,63.98,15366,{"timestamp":504,"open":505,"high":453,"low":460,"close":506,"volume":507},"2026-01-07T00:00:00",63.59,63.89,1920,{"timestamp":509,"open":510,"high":391,"low":460,"close":465,"volume":511},"2026-01-08T00:00:00",64.19,5311,{"timestamp":513,"open":514,"high":510,"low":460,"close":515,"volume":516},"2026-01-11T00:00:00",63.87,63.51,1061,{"timestamp":518,"open":519,"high":520,"low":460,"close":521,"volume":522},"2026-01-12T00:00:00",63.52,65.39,63.92,1095,{"timestamp":524,"open":501,"high":479,"low":525,"close":525,"volume":526},"2026-01-13T00:00:00",63.53,2810,{"timestamp":528,"open":529,"high":187,"low":530,"close":531,"volume":532},"2026-01-14T00:00:00",63.99,63.03,63.16,5446,{"timestamp":534,"open":535,"high":529,"low":536,"close":460,"volume":537},"2026-01-15T00:00:00",63.39,63.15,3618,{"timestamp":539,"open":187,"high":187,"low":460,"close":529,"volume":540},"2026-01-18T00:00:00",4202,{"timestamp":542,"open":543,"high":544,"low":545,"close":544,"volume":546},"2026-01-19T00:00:00",63.93,63.95,63.2,6268,{"timestamp":548,"open":529,"high":187,"low":545,"close":545,"volume":549},"2026-01-20T00:00:00",8129,{"timestamp":551,"open":460,"high":552,"low":553,"close":554,"volume":555},"2026-01-21T00:00:00",63.9,63.47,63.85,2905,{"timestamp":557,"open":558,"high":559,"low":560,"close":559,"volume":561},"2026-01-22T00:00:00",65.48,65.84,63.8,10043,{"timestamp":563,"open":558,"high":564,"low":565,"close":391,"volume":566},"2026-01-25T00:00:00",66.59,64.91,6806,{"timestamp":568,"open":569,"high":564,"low":570,"close":442,"volume":571},"2026-01-26T00:00:00",65.45,65.11,3361,{"timestamp":126,"open":573,"high":574,"low":575,"close":576,"volume":577},66.01,66.5,65.05,65.59,12574,{"timestamp":579,"open":580,"high":361,"low":391,"close":581,"volume":582},"2026-01-28T00:00:00",65.25,69.44,22894,{"timestamp":584,"open":585,"high":586,"low":391,"close":587,"volume":588},"2026-02-01T00:00:00",66.23,66.67,65.08,7457,{"timestamp":590,"open":575,"high":591,"low":592,"close":592,"volume":593},"2026-02-02T00:00:00",65.65,64.5,3849,{"timestamp":595,"open":484,"high":580,"low":484,"close":580,"volume":596},"2026-02-03T00:00:00",2333,{"timestamp":598,"open":599,"high":600,"low":391,"close":391,"volume":601},"2026-02-05T00:00:00",65.9,68.89,6731,{"timestamp":603,"open":604,"high":576,"low":391,"close":391,"volume":605},"2026-02-08T00:00:00",65.02,710,{"timestamp":607,"open":404,"high":608,"low":609,"close":426,"volume":610},"2026-02-09T00:00:00",66,64.8,721,{"timestamp":128,"open":575,"high":612,"low":613,"close":458,"volume":614},65.29,64.3,798,{"timestamp":616,"open":575,"high":575,"low":187,"close":617,"volume":618},"2026-02-11T00:00:00",64.65,3520,{"timestamp":620,"open":592,"high":621,"low":460,"close":592,"volume":346},"2026-02-12T00:00:00",64.93,{"timestamp":623,"open":592,"high":624,"low":592,"close":592,"volume":625},"2026-02-17T00:00:00",64.79,713,{"timestamp":627,"open":592,"high":592,"low":460,"close":628,"volume":629},"2026-02-18T00:00:00",64.05,2045,{"timestamp":631,"open":510,"high":632,"low":633,"close":634,"volume":635},"2026-02-19T00:00:00",67.2,64.06,65.13,2177,{"timestamp":637,"open":400,"high":638,"low":639,"close":378,"volume":640},"2026-02-22T00:00:00",68.18,65.18,2280,{"timestamp":642,"open":632,"high":643,"low":644,"close":643,"volume":645},"2026-02-23T00:00:00",67.84,66.61,147,{"timestamp":647,"open":648,"high":377,"low":400,"close":648,"volume":649},"2026-02-24T00:00:00",67.97,2037,{"timestamp":651,"open":652,"high":653,"low":652,"close":367,"volume":654},"2026-02-25T00:00:00",68.56,69.3,189,{"timestamp":131,"open":656,"high":657,"low":658,"close":659,"volume":660},68.86,69.36,68.63,69.02,889,{"timestamp":662,"open":663,"high":664,"low":665,"close":574,"volume":666},"2026-03-01T00:00:00",68.01,68.73,65.98,1078,{"timestamp":668,"open":669,"high":670,"low":671,"close":671,"volume":672},"2026-03-02T00:00:00",66.65,67.23,66.15,1481,{"timestamp":674,"open":669,"high":675,"low":669,"close":675,"volume":676},"2026-03-03T00:00:00",67.02,33,{"timestamp":678,"open":670,"high":679,"low":680,"close":681,"volume":682},"2026-03-04T00:00:00",68,65.43,65.76,1398,{"timestamp":684,"open":685,"high":686,"low":391,"close":687,"volume":688},"2026-03-05T00:00:00",66.32,66.33,65.09,1784,{"timestamp":690,"open":691,"high":692,"low":691,"close":691,"volume":693},"2026-03-08T00:00:00",65.71,66.21,2161,{"timestamp":695,"open":691,"high":608,"low":426,"close":687,"volume":696},"2026-03-09T00:00:00",2958,{"timestamp":133,"open":391,"high":391,"low":698,"close":391,"volume":699},64.87,1266,{"timestamp":701,"open":570,"high":449,"low":391,"close":391,"volume":702},"2026-03-11T00:00:00",2661,{"timestamp":704,"open":705,"high":706,"low":705,"close":442,"volume":707},"2026-03-12T00:00:00",65.2,65.51,194,{"timestamp":709,"open":705,"high":710,"low":391,"close":604,"volume":711},"2026-03-15T00:00:00",66.94,1989,{"timestamp":713,"open":558,"high":558,"low":714,"close":715,"volume":716},"2026-03-16T00:00:00",65.22,65.42,37,{"timestamp":718,"open":680,"high":680,"low":391,"close":391,"volume":719},"2026-03-18T00:00:00",3085,{"timestamp":721,"open":722,"high":447,"low":391,"close":687,"volume":723},"2026-03-19T00:00:00",65.17,1779,{"timestamp":725,"open":634,"high":726,"low":391,"close":604,"volume":727},"2026-03-22T00:00:00",65.23,2258,{"timestamp":729,"open":687,"high":558,"low":391,"close":391,"volume":730},"2026-03-23T00:00:00",2890,{"timestamp":732,"open":391,"high":564,"low":391,"close":604,"volume":733},"2026-03-24T00:00:00",2070,{"timestamp":735,"open":736,"high":736,"low":391,"close":604,"volume":737},"2026-03-25T00:00:00",66.57,2901,{"timestamp":739,"open":404,"high":570,"low":391,"close":391,"volume":740},"2026-03-26T00:00:00",1292,{"timestamp":742,"open":391,"high":608,"low":391,"close":442,"volume":743},"2026-03-29T00:00:00",1488,{"timestamp":745,"open":470,"high":746,"low":391,"close":575,"volume":747},"2026-03-30T00:00:00",66.16,4601,{"timestamp":137,"open":749,"high":612,"low":749,"close":391,"volume":750},64.57,2869,{"timestamp":752,"open":753,"high":753,"low":404,"close":575,"volume":754},"2026-04-01T00:00:00",65.44,1333,{"timestamp":756,"open":757,"high":395,"low":575,"close":705,"volume":758},"2026-04-05T00:00:00",65.36,2671,{"timestamp":760,"open":705,"high":442,"low":575,"close":575,"volume":761},"2026-04-06T00:00:00",1466,{"timestamp":763,"open":687,"high":764,"low":575,"close":575,"volume":765},"2026-04-07T00:00:00",65.34,935,{"timestamp":767,"open":768,"high":520,"low":575,"close":575,"volume":769},"2026-04-08T00:00:00",65.06,2055,{"timestamp":771,"open":764,"high":764,"low":575,"close":772,"volume":773},"2026-04-09T00:00:00",65.33,754,{"timestamp":775,"open":772,"high":366,"low":722,"close":569,"volume":776},"2026-04-12T00:00:00",625,{"timestamp":778,"open":779,"high":493,"low":575,"close":639,"volume":780},"2026-04-13T00:00:00",65.41,3366,{"timestamp":782,"open":691,"high":783,"low":575,"close":687,"volume":784},"2026-04-14T00:00:00",66.31,3560,{"timestamp":786,"open":395,"high":787,"low":687,"close":788,"volume":789},"2026-04-15T00:00:00",66.34,65.15,6160,{"timestamp":791,"open":792,"high":792,"low":788,"close":788,"volume":793},"2026-04-16T00:00:00",65.69,1995,{"timestamp":795,"open":796,"high":796,"low":797,"close":788,"volume":798},"2026-04-19T00:00:00",65.58,65.12,1032,{"timestamp":800,"open":634,"high":801,"low":802,"close":726,"volume":803},"2026-04-21T00:00:00",65.88,65.07,1513,{"timestamp":805,"open":580,"high":806,"low":768,"close":366,"volume":807},"2026-04-22T00:00:00",66.2,3834,{"timestamp":809,"open":559,"high":801,"low":580,"close":366,"volume":810},"2026-04-23T00:00:00",810,{"timestamp":812,"open":366,"high":813,"low":580,"close":813,"volume":814},"2026-04-26T00:00:00",65.8,2929,{"timestamp":816,"open":817,"high":470,"low":580,"close":801,"volume":818},"2026-04-27T00:00:00",65.73,2372,{"timestamp":141,"open":820,"high":821,"low":687,"close":558,"volume":822},66.37,66.58,2582,{"timestamp":824,"open":825,"high":826,"low":580,"close":757,"volume":827},"2026-04-29T00:00:00",65.72,66.05,1113,{"timestamp":829,"open":687,"high":830,"low":687,"close":687,"volume":831},"2026-05-03T00:00:00",65.38,4102,{"timestamp":833,"open":687,"high":834,"low":687,"close":687,"volume":835},"2026-05-04T00:00:00",65.3,3602,{"timestamp":837,"open":570,"high":570,"low":187,"close":613,"volume":838},"2026-05-05T00:00:00",2230,{"timestamp":840,"open":426,"high":426,"low":187,"close":841,"volume":842},"2026-05-06T00:00:00",64.08,2441,{"timestamp":844,"open":845,"high":846,"low":187,"close":846,"volume":847},"2026-05-07T00:00:00",64.12,64.15,204,{"timestamp":849,"open":187,"high":187,"low":850,"close":850,"volume":851},"2026-05-10T00:00:00",62.51,3444,{"timestamp":143,"open":850,"high":853,"low":854,"close":187,"volume":855},64.2,60.01,13585,{"timestamp":857,"open":187,"high":510,"low":858,"close":443,"volume":859},"2026-05-12T00:00:00",61.91,11130,{"timestamp":861,"open":858,"high":187,"low":854,"close":461,"volume":862},"2026-05-13T00:00:00",6816,{"timestamp":864,"open":865,"high":866,"low":865,"close":866,"volume":867},"2026-05-14T00:00:00",62.21,63.1,2590,{"timestamp":869,"open":870,"high":871,"low":872,"close":396,"volume":873},"2026-05-17T00:00:00",63.09,63.37,61.6,4151,{"timestamp":875,"open":850,"high":396,"low":876,"close":877,"volume":878},"2026-05-18T00:00:00",60.41,62,8479,{"timestamp":880,"open":881,"high":396,"low":882,"close":883,"volume":884},"2026-05-19T00:00:00",62.84,60,60.1,40156,{"timestamp":886,"open":887,"high":888,"low":882,"close":882,"volume":889},"2026-05-20T00:00:00",60.09,60.69,1431,{"timestamp":891,"open":882,"high":892,"low":882,"close":893,"volume":894},"2026-05-21T00:00:00",60.39,60.3,4192,{"timestamp":896,"open":897,"high":898,"low":882,"close":898,"volume":899},"2026-05-24T00:00:00",60.2,60.24,11658,{"timestamp":901,"open":898,"high":902,"low":882,"close":882,"volume":903},"2026-05-25T00:00:00",60.52,1353,{"timestamp":146,"open":882,"high":905,"low":882,"close":854,"volume":906},60.28,10278,{"timestamp":908,"open":854,"high":854,"low":882,"close":854,"volume":909},"2026-05-27T00:00:00",1049,{"timestamp":911,"open":854,"high":854,"low":912,"close":913,"volume":914},"2026-05-28T00:00:00",59,59.61,5235,{"timestamp":150,"open":916,"high":916,"low":917,"close":917,"volume":918},58.5,55,15103,{"timestamp":920,"open":917,"high":921,"low":922,"close":923,"volume":924},"2026-06-02T00:00:00",56.39,52,52.01,20369,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-06-04T00:00:00",53.2,55.86,49,50.99,19833,{"timestamp":933,"open":934,"high":935,"low":936,"close":937,"volume":938},"2026-06-07T00:00:00",51.2,54,50.01,51.4,3616,{"timestamp":940,"open":941,"high":935,"low":922,"close":935,"volume":942},"2026-06-08T00:00:00",52.1,1747,{"timestamp":944,"open":935,"high":945,"low":946,"close":947,"volume":948},"2026-06-09T00:00:00",54.3,52.8,52.85,740,{"timestamp":148,"open":950,"high":950,"low":951,"close":952,"volume":953},53,51.81,52.71,2014,{"timestamp":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2026-06-11T00:00:00",53.05,53.65,52.17,52.7,10538,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-06-14T00:00:00",53.35,53.5,52.46,52.77,1392,{"timestamp":969,"open":966,"high":970,"low":971,"close":970,"volume":972},"2026-06-15T00:00:00",53.37,52.2,871,{"timestamp":974,"open":975,"high":975,"low":976,"close":976,"volume":977},"2026-06-16T00:00:00",53.95,52.21,1433,{"timestamp":979,"open":980,"high":981,"low":982,"close":982,"volume":983},"2026-06-17T00:00:00",53.26,53.41,52.25,2069,{"timestamp":985,"open":986,"high":980,"low":987,"close":988,"volume":989},"2026-06-18T00:00:00",52.36,52.24,52.66,1163,{"timestamp":991,"open":988,"high":935,"low":988,"close":964,"volume":992},"2026-06-21T00:00:00",1269,{"timestamp":994,"open":995,"high":935,"low":996,"close":997,"volume":998},"2026-06-22T00:00:00",53.49,51.1,51.24,2643,{"timestamp":1000,"open":1001,"high":950,"low":996,"close":1001,"volume":1002},"2026-06-23T00:00:00",52.29,2297,{"timestamp":153,"open":1001,"high":1004,"low":1005,"close":1006,"volume":1007},54.69,51.59,52.3,3359,{"timestamp":1009,"open":1010,"high":1010,"low":1011,"close":1012,"volume":1013},"2026-06-25T00:00:00",52.43,51,52.12,1801,{"timestamp":1015,"open":1016,"high":952,"low":1017,"close":952,"volume":1018},"2026-06-28T00:00:00",51.9,51.53,1469,{"timestamp":1020,"open":946,"high":927,"low":958,"close":927,"volume":1021},"2026-06-29T00:00:00",440,{"timestamp":154,"open":1023,"high":1023,"low":1024,"close":1025,"volume":1026},52.97,51.52,52.35,1179,{"timestamp":1028,"open":1029,"high":1030,"low":1029,"close":1031,"volume":1032},"2026-07-01T00:00:00",51.99,52.59,52.48,770,{"timestamp":1034,"open":1001,"high":1030,"low":1005,"close":1035,"volume":1036},"2026-07-02T00:00:00",52.5,1895,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-07-05T00:00:00",52.58,53.48,52.57,52.88,1135,{"timestamp":1045,"open":1042,"high":1046,"low":1047,"close":1047,"volume":1048},"2026-07-06T00:00:00",53.78,52.4,703,{"timestamp":1050,"open":1051,"high":1035,"low":1052,"close":1053,"volume":1054},"2026-07-07T00:00:00",52.42,52.05,52.37,1941,{"timestamp":1056,"open":1057,"high":1058,"low":1035,"close":1035,"volume":1059},"2026-07-08T00:00:00",52.69,53.59,639,{"timestamp":1061,"open":959,"high":950,"low":1035,"close":950,"volume":1062},"2026-07-09T00:00:00",1482,{"timestamp":1064,"open":950,"high":1065,"low":1047,"close":1066,"volume":1067},"2026-07-12T00:00:00",54.19,53.1,3221,{"timestamp":1069,"open":1058,"high":1070,"low":964,"close":1071,"volume":1072},"2026-07-13T00:00:00",54.8,54.7,2041,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":1077,"volume":948},"2026-07-14T00:00:00",55.08,56.28,55.07,{"timestamp":1079,"open":1076,"high":1076,"low":1080,"close":1081,"volume":1082},"2026-07-15T00:00:00",55.09,56.09,1516,{"timestamp":1084,"open":1076,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-07-16T00:00:00",62.58,55.69,59.94,7406,{"timestamp":1090,"open":1091,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-07-19T00:00:00",59.89,56.29,56.89,2283,{"timestamp":1096,"open":1093,"high":1097,"low":1098,"close":1092,"volume":1099},"2026-07-20T00:00:00",56.9,56.11,1869,{"timestamp":1101,"open":1092,"high":1102,"low":1103,"close":917,"volume":1104},"2026-07-21T00:00:00",56.59,54.55,1641,{"timestamp":1106,"open":1107,"high":1107,"low":1108,"close":1108,"volume":1109},"2026-07-22T00:00:00",55.8,55.15,90,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-07-23T00:00:00",55.74,55.78,55.3,55.35,141,{"timestamp":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-07-26T00:00:00",55.21,55.88,55.18,55.19,2231,{"timestamp":1125,"open":1126,"high":1127,"low":917,"close":1128,"volume":1129},"2026-07-27T00:00:00",55.51,60.9,58.35,7739,{"timestamp":157,"open":1128,"high":1131,"low":1132,"close":1131,"volume":1133},60.89,57.06,3760,{"timestamp":1135,"open":1136,"high":1136,"low":1137,"close":1138,"volume":1139},"2026-07-29T00:00:00",60.88,59.68,59.8,1580,{"timestamp":1141,"open":1142,"high":1142,"low":1138,"close":1131,"volume":1143},"2026-07-30T00:00:00",60.93,1285,{"timestamp":1145,"open":1146,"high":1146,"low":1147,"close":916,"volume":1148},"2026-08-02T00:00:00",58.99,57.77,1005,{"timestamp":1150,"open":1151,"high":1151,"low":1152,"close":1152,"volume":1153},"2026-08-03T00:00:00",58.89,58.85,215,{"timestamp":1155,"open":1156,"high":1152,"low":1147,"close":1147,"volume":1157},"2026-08-04T00:00:00",58.84,3955,{"timestamp":1159,"open":1160,"high":1160,"low":1161,"close":1161,"volume":1162},"2026-08-05T00:00:00",58,55.71,1604,{"timestamp":1164,"open":1165,"high":1137,"low":1166,"close":1167,"volume":1168},"2026-08-06T00:00:00",56.15,55.84,59.63,12185,{"timestamp":1170,"open":1160,"high":1160,"low":1171,"close":1172,"volume":1173},"2026-08-09T00:00:00",57.12,57.41,319,{"timestamp":159,"open":1175,"high":1160,"low":1176,"close":1176,"volume":1177},57.5,55.99,2431,{"timestamp":1179,"open":1180,"high":1181,"low":1058,"close":1182,"volume":1183},"2026-08-11T00:00:00",56.6,56.74,55.12,2189,{"timestamp":1185,"open":1108,"high":1186,"low":1182,"close":1182,"volume":1187},"2026-08-12T00:00:00",56.05,3931,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-08-13T00:00:00",55.75,57.24,55.47,55.58,5699,{"timestamp":1196,"open":1193,"high":1197,"low":1198,"close":1198,"volume":1199},"2026-08-16T00:00:00",57.38,55.55,1389,{"timestamp":1201,"open":1202,"high":1203,"low":1122,"close":1203,"volume":1204},"2026-08-17T00:00:00",55.65,55.95,636,{"timestamp":1206,"open":1207,"high":1097,"low":980,"close":1207,"volume":1208},"2026-08-18T00:00:00",55.94,6884,{"timestamp":1210,"open":1211,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-08-19T00:00:00",55.93,54.73,55.01,2044,{"timestamp":1216,"open":1217,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-08-20T00:00:00",55.5,54.45,55.2,829,{"timestamp":1222,"open":1219,"high":1219,"low":1223,"close":1122,"volume":1224},"2026-08-23T00:00:00",54.31,1272,{"timestamp":1226,"open":1219,"high":1227,"low":1213,"close":1227,"volume":1228},"2026-08-24T00:00:00",56,1126,{"timestamp":162,"open":1107,"high":1227,"low":1230,"close":945,"volume":1231},52.92,3494,{"timestamp":1233,"open":1219,"high":1227,"low":1234,"close":1114,"volume":1235},"2026-08-26T00:00:00",55.02,1278,{"timestamp":1237,"open":1114,"high":1203,"low":1238,"close":1234,"volume":1239},"2026-08-27T00:00:00",54.5,3942,{"timestamp":1241,"open":1176,"high":1227,"low":1242,"close":1176,"volume":1243},"2026-08-30T00:00:00",55.9,1672,{"timestamp":163,"open":917,"high":1114,"low":917,"close":1114,"volume":1245},1173,{"timestamp":1247,"open":1238,"high":1217,"low":1238,"close":1213,"volume":1248},"2026-09-01T00:00:00",535,{"timestamp":1250,"open":1251,"high":1217,"low":917,"close":917,"volume":1252},"2026-09-02T00:00:00",55.39,363,{"timestamp":1254,"open":1255,"high":1256,"low":1255,"close":917,"volume":1257},"2026-09-03T00:00:00",54.99,55.49,317,{"timestamp":1259,"open":1213,"high":1217,"low":917,"close":1213,"volume":1260},"2026-09-07T00:00:00",1123,{"timestamp":1262,"open":1234,"high":1227,"low":1234,"close":1263,"volume":1264},"2026-09-08T00:00:00",55.1,1186,{"timestamp":1266,"open":1263,"high":1227,"low":1263,"close":1267,"volume":1268},"2026-09-09T00:00:00",55.25,146,{"timestamp":164,"open":1227,"high":1227,"low":917,"close":917,"volume":1270},1766,{"timestamp":1272,"open":1273,"high":1274,"low":917,"close":917,"volume":1275},"2026-09-13T00:00:00",55.04,56.2,5176,{"timestamp":1277,"open":1198,"high":1278,"low":1279,"close":1280,"volume":1281},"2026-09-14T00:00:00",55.61,55.54,55.6,2232,{"timestamp":1283,"open":1186,"high":1165,"low":917,"close":1263,"volume":1284},"2026-09-15T00:00:00",2080,{"timestamp":1286,"open":1287,"high":12,"low":1288,"close":1289,"volume":1290},"2026-09-16T00:00:00",55.77,55.62,56.12,2932,{"timestamp":1292,"open":1293,"high":1274,"low":1293,"close":1274,"volume":1294},"2026-09-17T00:00:00",55.56,1692,{"timestamp":1296,"open":1227,"high":1297,"low":1227,"close":1227,"volume":1298},"2026-09-20T00:00:00",56.19,1074,{"timestamp":1300,"open":1297,"high":12,"low":1297,"close":1301,"volume":1302},"2026-09-21T00:00:00",56.26,3580,{"timestamp":1304,"open":1305,"high":12,"low":1306,"close":1307,"volume":1308},"2026-09-22T00:00:00",56.47,56.25,56.42,6612,{"timestamp":1310,"open":1311,"high":12,"low":1306,"close":1312,"volume":1313},"2026-09-23T00:00:00",56.32,56.33,9686,{"timestamp":1315,"open":1316,"high":12,"low":1316,"close":12,"volume":1317},"2026-09-24T00:00:00",56.4,3659,[]]