[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEp-IkwlcJt_IJ0vrU6jMuBnO0bUk6OohKT3wpe-6DGQ":3,"$fVxUK0k4vUp0NjDnEu1QAkC9WUidLtu6h_1T1Ir4lc_o":100,"$fUiIieQIhYX3-lmr6C2QPi9WhHhExy54JI5hbfagMzX0":116},{"items":4,"totalItens":97,"success":98,"errors":99,"limitReached":97},[5,12,16,20,24,28,32,36,39,42,45,48,51,54,57,60,64,67,71,75,78,81,85,88,91,94],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1.26,"2024-07-31T00:00:00","2024-08-14T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},1.3,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},1.17,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},1.19,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},1.2,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},1.48,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},1.25,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2025-02-28T00:00:00","2025-03-17T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},1.15,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},1.07,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},1.05,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},0.95,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":82,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":101,"quote":108,"fundamentals":113,"priceHistory":114,"relatedTickers":115},{"ticker":102,"slug":103,"kind":104,"companyName":105,"shortName":106,"description":107},"URHF11","urhf11","fii","Urca Hedge Fund Estratégia Imobiliária Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Urhf","",{"price":109,"change":110,"changePercent":110,"currency":111,"updatedAt":112},55.1,0,"BRL","2026-09-24T23:48:28Z",{},[],[],{"items":117,"totalItens":97,"success":98,"errors":994,"limitReached":97},[118,122,125,129,131,136,141,147,152,155,161,165,168,173,175,182,186,191,195,199,202,205,207,212,216,221,224,228,233,236,238,241,244,246,250,252,255,258,261,266,270,276,281,284,286,289,294,298,302,307,311,315,320,324,328,333,336,340,344,349,352,356,360,364,369,375,380,384,388,391,394,398,402,405,408,411,414,418,424,428,432,435,439,443,447,450,455,458,464,467,470,473,477,480,485,488,491,494,498,502,506,508,513,517,520,524,526,530,533,535,537,539,542,547,550,554,559,561,565,568,573,575,579,581,586,589,591,595,600,601,605,608,612,617,619,622,627,632,634,638,642,647,651,655,658,664,667,672,678,682,685,687,689,691,693,697,702,704,707,709,712,717,720,723,728,733,736,740,744,746,750,754,758,764,768,771,775,779,781,784,788,791,796,800,805,808,812,815,817,820,825,827,831,837,842,845,848,851,854,856,859,866,870,876,880,883,885,889,891,893,896,900,905,910,913,918,921,925,929,932,936,940,945,949,953,958,961,964,967,970,972,974,977,980,985,989],{"timestamp":119,"open":120,"high":120,"low":121,"close":121,"volume":11},"2025-09-28T00:00:00",82.5,82.49,{"timestamp":123,"open":121,"high":121,"low":121,"close":121,"volume":124},"2025-09-29T00:00:00",12,{"timestamp":58,"open":126,"high":126,"low":127,"close":127,"volume":128},81.29,80.98,13,{"timestamp":130,"open":127,"high":127,"low":127,"close":127,"volume":110},"2025-10-01T00:00:00",{"timestamp":132,"open":133,"high":133,"low":134,"close":134,"volume":135},"2025-10-02T00:00:00",81,80,17,{"timestamp":137,"open":134,"high":134,"low":138,"close":139,"volume":140},"2025-10-05T00:00:00",74.21,78.98,1285,{"timestamp":142,"open":143,"high":143,"low":144,"close":145,"volume":146},"2025-10-06T00:00:00",78.88,75,76.48,358,{"timestamp":148,"open":149,"high":149,"low":150,"close":150,"volume":151},"2025-10-07T00:00:00",76.4,74.39,126,{"timestamp":153,"open":154,"high":154,"low":154,"close":154,"volume":110},"2025-10-08T00:00:00",76.98,{"timestamp":156,"open":157,"high":157,"low":158,"close":159,"volume":160},"2025-10-09T00:00:00",76.5,70.25,75.98,102,{"timestamp":162,"open":159,"high":159,"low":163,"close":163,"volume":164},"2025-10-12T00:00:00",74,47,{"timestamp":166,"open":159,"high":159,"low":144,"close":144,"volume":167},"2025-10-13T00:00:00",10,{"timestamp":59,"open":169,"high":169,"low":170,"close":171,"volume":172},75.94,72.04,72.5,134,{"timestamp":174,"open":144,"high":144,"low":144,"close":144,"volume":110},"2025-10-15T00:00:00",{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-16T00:00:00",73,73.98,70.9,72.98,948,{"timestamp":183,"open":184,"high":184,"low":185,"close":185,"volume":11},"2025-10-19T00:00:00",75.95,75.73,{"timestamp":187,"open":188,"high":188,"low":189,"close":189,"volume":190},"2025-10-20T00:00:00",75.72,73.45,113,{"timestamp":192,"open":193,"high":193,"low":163,"close":163,"volume":194},"2025-10-21T00:00:00",74.45,330,{"timestamp":196,"open":193,"high":144,"low":193,"close":197,"volume":198},"2025-10-23T00:00:00",74.5,7,{"timestamp":200,"open":197,"high":159,"low":197,"close":197,"volume":201},"2025-10-26T00:00:00",67,{"timestamp":203,"open":197,"high":197,"low":197,"close":197,"volume":204},"2025-10-27T00:00:00",100,{"timestamp":206,"open":144,"high":144,"low":144,"close":144,"volume":110},"2025-10-29T00:00:00",{"timestamp":208,"open":209,"high":159,"low":210,"close":159,"volume":211},"2025-10-30T00:00:00",75.5,74.79,50,{"timestamp":213,"open":214,"high":214,"low":177,"close":144,"volume":215},"2025-11-02T00:00:00",82.39,19,{"timestamp":217,"open":218,"high":218,"low":219,"close":210,"volume":220},"2025-11-03T00:00:00",74.8,73.25,8,{"timestamp":222,"open":223,"high":223,"low":171,"close":171,"volume":6},"2025-11-04T00:00:00",73.5,{"timestamp":225,"open":226,"high":226,"low":227,"close":227,"volume":167},"2025-11-05T00:00:00",74.73,74.68,{"timestamp":229,"open":226,"high":230,"low":231,"close":230,"volume":232},"2025-11-06T00:00:00",74.75,72.09,34,{"timestamp":234,"open":226,"high":226,"low":226,"close":226,"volume":235},"2025-11-09T00:00:00",4,{"timestamp":237,"open":226,"high":226,"low":226,"close":226,"volume":110},"2025-11-10T00:00:00",{"timestamp":239,"open":240,"high":240,"low":240,"close":240,"volume":110},"2025-11-11T00:00:00",74.72,{"timestamp":242,"open":240,"high":240,"low":243,"close":243,"volume":167},"2025-11-12T00:00:00",72.81,{"timestamp":245,"open":177,"high":240,"low":177,"close":197,"volume":133},"2025-11-13T00:00:00",{"timestamp":247,"open":248,"high":227,"low":248,"close":163,"volume":249},"2025-11-16T00:00:00",73.01,11,{"timestamp":251,"open":163,"high":163,"low":163,"close":163,"volume":110},"2025-11-17T00:00:00",{"timestamp":253,"open":254,"high":227,"low":254,"close":227,"volume":11},"2025-11-18T00:00:00",74.01,{"timestamp":256,"open":257,"high":257,"low":197,"close":197,"volume":235},"2025-11-20T00:00:00",74.7,{"timestamp":259,"open":227,"high":227,"low":197,"close":197,"volume":260},"2025-11-23T00:00:00",83,{"timestamp":262,"open":263,"high":264,"low":177,"close":263,"volume":265},"2025-11-24T00:00:00",73.03,74.09,123,{"timestamp":267,"open":193,"high":193,"low":163,"close":268,"volume":269},"2025-11-25T00:00:00",74.44,37,{"timestamp":271,"open":272,"high":273,"low":274,"close":180,"volume":275},"2025-11-26T00:00:00",74.42,74.43,71.9,742,{"timestamp":277,"open":278,"high":279,"low":278,"close":279,"volume":280},"2025-11-27T00:00:00",73.18,74.4,28,{"timestamp":282,"open":279,"high":279,"low":283,"close":283,"volume":11},"2025-11-30T00:00:00",72,{"timestamp":285,"open":177,"high":177,"low":177,"close":177,"volume":110},"2025-12-01T00:00:00",{"timestamp":287,"open":288,"high":288,"low":288,"close":288,"volume":110},"2025-12-02T00:00:00",73.12,{"timestamp":290,"open":177,"high":177,"low":291,"close":292,"volume":293},"2025-12-03T00:00:00",70.2,70.3,759,{"timestamp":295,"open":296,"high":178,"low":296,"close":248,"volume":297},"2025-12-04T00:00:00",72.8,29,{"timestamp":299,"open":296,"high":300,"low":296,"close":296,"volume":301},"2025-12-07T00:00:00",73.89,425,{"timestamp":303,"open":171,"high":304,"low":305,"close":305,"volume":306},"2025-12-08T00:00:00",73.79,70.23,1961,{"timestamp":308,"open":309,"high":309,"low":292,"close":292,"volume":310},"2025-12-09T00:00:00",70.5,179,{"timestamp":312,"open":313,"high":313,"low":292,"close":292,"volume":314},"2025-12-10T00:00:00",71.03,234,{"timestamp":316,"open":317,"high":317,"low":318,"close":318,"volume":319},"2025-12-11T00:00:00",72.43,70.27,152,{"timestamp":321,"open":292,"high":322,"low":292,"close":292,"volume":323},"2025-12-14T00:00:00",72.9,1119,{"timestamp":325,"open":292,"high":292,"low":326,"close":292,"volume":327},"2025-12-15T00:00:00",68.07,418,{"timestamp":329,"open":292,"high":292,"low":330,"close":331,"volume":332},"2025-12-16T00:00:00",69.68,69.69,680,{"timestamp":334,"open":331,"high":331,"low":331,"close":331,"volume":335},"2025-12-17T00:00:00",98,{"timestamp":337,"open":331,"high":331,"low":338,"close":338,"volume":339},"2025-12-18T00:00:00",69,467,{"timestamp":341,"open":330,"high":313,"low":330,"close":342,"volume":343},"2025-12-21T00:00:00",70.98,369,{"timestamp":345,"open":346,"high":313,"low":347,"close":313,"volume":348},"2025-12-22T00:00:00",71,70.01,109,{"timestamp":350,"open":313,"high":313,"low":309,"close":313,"volume":351},"2025-12-25T00:00:00",111,{"timestamp":353,"open":313,"high":313,"low":354,"close":292,"volume":355},"2025-12-28T00:00:00",70.02,397,{"timestamp":357,"open":292,"high":292,"low":358,"close":358,"volume":359},"2025-12-29T00:00:00",70,733,{"timestamp":361,"open":178,"high":178,"low":362,"close":283,"volume":363},"2026-01-01T00:00:00",70.05,51,{"timestamp":365,"open":309,"high":366,"low":367,"close":367,"volume":368},"2026-01-04T00:00:00",70.8,69.95,166,{"timestamp":370,"open":371,"high":371,"low":372,"close":373,"volume":374},"2026-01-05T00:00:00",70.09,69.87,69.9,127,{"timestamp":376,"open":309,"high":296,"low":377,"close":378,"volume":379},"2026-01-06T00:00:00",69.96,72.79,90,{"timestamp":381,"open":382,"high":382,"low":158,"close":158,"volume":383},"2026-01-07T00:00:00",72.64,132,{"timestamp":385,"open":386,"high":386,"low":305,"close":305,"volume":387},"2026-01-08T00:00:00",72.73,3,{"timestamp":389,"open":390,"high":390,"low":170,"close":170,"volume":249},"2026-01-11T00:00:00",72.08,{"timestamp":392,"open":393,"high":393,"low":283,"close":283,"volume":211},"2026-01-12T00:00:00",72.16,{"timestamp":395,"open":231,"high":231,"low":396,"close":390,"volume":397},"2026-01-13T00:00:00",72.07,91,{"timestamp":399,"open":400,"high":400,"low":401,"close":401,"volume":283},"2026-01-14T00:00:00",72.19,71.08,{"timestamp":70,"open":403,"high":403,"low":403,"close":403,"volume":404},71.98,15,{"timestamp":406,"open":403,"high":403,"low":346,"close":274,"volume":407},"2026-01-18T00:00:00",273,{"timestamp":409,"open":274,"high":274,"low":410,"close":410,"volume":124},"2026-01-19T00:00:00",70.32,{"timestamp":412,"open":346,"high":413,"low":346,"close":413,"volume":387},"2026-01-20T00:00:00",71.89,{"timestamp":415,"open":413,"high":416,"low":413,"close":416,"volume":417},"2026-01-21T00:00:00",72.3,357,{"timestamp":419,"open":420,"high":420,"low":421,"close":422,"volume":423},"2026-01-22T00:00:00",72.4,71.84,72.39,43,{"timestamp":425,"open":426,"high":177,"low":426,"close":177,"volume":427},"2026-01-25T00:00:00",71.88,762,{"timestamp":429,"open":163,"high":430,"low":178,"close":430,"volume":431},"2026-01-26T00:00:00",74.18,230,{"timestamp":433,"open":434,"high":434,"low":254,"close":254,"volume":133},"2026-01-27T00:00:00",74.48,{"timestamp":436,"open":279,"high":144,"low":437,"close":144,"volume":438},"2026-01-28T00:00:00",74.02,757,{"timestamp":440,"open":441,"high":441,"low":441,"close":441,"volume":442},"2026-02-01T00:00:00",74.34,93,{"timestamp":444,"open":441,"high":441,"low":445,"close":445,"volume":446},"2026-02-02T00:00:00",74.13,27,{"timestamp":448,"open":264,"high":264,"low":248,"close":248,"volume":449},"2026-02-03T00:00:00",162,{"timestamp":451,"open":452,"high":453,"low":177,"close":454,"volume":215},"2026-02-05T00:00:00",73.15,74.9,74.89,{"timestamp":456,"open":210,"high":210,"low":177,"close":457,"volume":297},"2026-02-08T00:00:00",74.78,{"timestamp":459,"open":460,"high":461,"low":460,"close":462,"volume":463},"2026-02-09T00:00:00",73.02,73.8,73.61,60,{"timestamp":465,"open":460,"high":460,"low":248,"close":248,"volume":466},"2026-02-10T00:00:00",94,{"timestamp":468,"open":469,"high":469,"low":268,"close":268,"volume":124},"2026-02-11T00:00:00",74.47,{"timestamp":471,"open":461,"high":272,"low":461,"close":472,"volume":249},"2026-02-12T00:00:00",74.41,{"timestamp":474,"open":472,"high":268,"low":475,"close":268,"volume":476},"2026-02-17T00:00:00",73.64,223,{"timestamp":478,"open":226,"high":226,"low":479,"close":479,"volume":387},"2026-02-18T00:00:00",74.69,{"timestamp":481,"open":479,"high":479,"low":482,"close":483,"volume":484},"2026-02-19T00:00:00",73.91,74.59,54,{"timestamp":486,"open":483,"high":483,"low":482,"close":482,"volume":487},"2026-02-22T00:00:00",325,{"timestamp":489,"open":163,"high":490,"low":163,"close":490,"volume":387},"2026-02-23T00:00:00",74.05,{"timestamp":492,"open":483,"high":483,"low":483,"close":483,"volume":493},"2026-02-24T00:00:00",24,{"timestamp":495,"open":483,"high":483,"low":496,"close":483,"volume":497},"2026-02-25T00:00:00",73.92,77,{"timestamp":499,"open":500,"high":483,"low":163,"close":163,"volume":501},"2026-02-26T00:00:00",74.58,436,{"timestamp":503,"open":496,"high":496,"low":504,"close":482,"volume":505},"2026-03-01T00:00:00",73.09,52,{"timestamp":507,"open":163,"high":163,"low":163,"close":163,"volume":110},"2026-03-02T00:00:00",{"timestamp":509,"open":510,"high":144,"low":511,"close":511,"volume":512},"2026-03-03T00:00:00",73.75,73.2,744,{"timestamp":514,"open":511,"high":515,"low":460,"close":515,"volume":516},"2026-03-04T00:00:00",73.3,21,{"timestamp":518,"open":511,"high":511,"low":278,"close":278,"volume":519},"2026-03-05T00:00:00",115,{"timestamp":521,"open":263,"high":522,"low":263,"close":263,"volume":523},"2026-03-08T00:00:00",73.04,18,{"timestamp":525,"open":263,"high":263,"low":248,"close":248,"volume":110},"2026-03-09T00:00:00",{"timestamp":527,"open":248,"high":144,"low":177,"close":528,"volume":529},"2026-03-10T00:00:00",74.92,58,{"timestamp":531,"open":177,"high":248,"low":177,"close":248,"volume":532},"2026-03-11T00:00:00",23,{"timestamp":534,"open":460,"high":460,"low":460,"close":460,"volume":110},"2026-03-12T00:00:00",{"timestamp":536,"open":223,"high":454,"low":223,"close":223,"volume":232},"2026-03-15T00:00:00",{"timestamp":538,"open":223,"high":223,"low":189,"close":189,"volume":6},"2026-03-16T00:00:00",{"timestamp":540,"open":469,"high":469,"low":541,"close":541,"volume":6},"2026-03-18T00:00:00",72.84,{"timestamp":543,"open":441,"high":544,"low":177,"close":545,"volume":546},"2026-03-19T00:00:00",74.37,74.23,297,{"timestamp":548,"open":437,"high":437,"low":541,"close":541,"volume":549},"2026-03-22T00:00:00",35,{"timestamp":551,"open":552,"high":553,"low":541,"close":553,"volume":11},"2026-03-23T00:00:00",72.86,72.88,{"timestamp":555,"open":556,"high":557,"low":558,"close":557,"volume":235},"2026-03-24T00:00:00",74.14,74.15,74.12,{"timestamp":560,"open":430,"high":430,"low":430,"close":430,"volume":110},"2026-03-25T00:00:00",{"timestamp":562,"open":563,"high":180,"low":296,"close":296,"volume":564},"2026-03-26T00:00:00",72.96,291,{"timestamp":566,"open":296,"high":296,"low":567,"close":567,"volume":215},"2026-03-29T00:00:00",72.7,{"timestamp":569,"open":570,"high":570,"low":571,"close":490,"volume":572},"2026-03-30T00:00:00",74.11,71.19,61,{"timestamp":574,"open":180,"high":180,"low":180,"close":180,"volume":235},"2026-04-01T00:00:00",{"timestamp":576,"open":180,"high":180,"low":577,"close":577,"volume":578},"2026-04-05T00:00:00",72.51,65,{"timestamp":580,"open":296,"high":296,"low":171,"close":577,"volume":516},"2026-04-06T00:00:00",{"timestamp":582,"open":583,"high":583,"low":584,"close":584,"volume":585},"2026-04-07T00:00:00",73.88,72.52,9,{"timestamp":587,"open":584,"high":584,"low":588,"close":588,"volume":404},"2026-04-08T00:00:00",72.48,{"timestamp":590,"open":583,"high":583,"low":577,"close":577,"volume":232},"2026-04-12T00:00:00",{"timestamp":592,"open":593,"high":593,"low":584,"close":584,"volume":594},"2026-04-13T00:00:00",72.53,38,{"timestamp":596,"open":597,"high":598,"low":180,"close":180,"volume":599},"2026-04-14T00:00:00",73.87,77.29,318,{"timestamp":80,"open":180,"high":180,"low":386,"close":386,"volume":280},{"timestamp":602,"open":386,"high":386,"low":317,"close":603,"volume":604},"2026-04-16T00:00:00",72.59,68,{"timestamp":606,"open":603,"high":603,"low":283,"close":283,"volume":607},"2026-04-19T00:00:00",221,{"timestamp":609,"open":231,"high":610,"low":346,"close":611,"volume":604},"2026-04-21T00:00:00",72.32,72.28,{"timestamp":613,"open":614,"high":615,"low":616,"close":615,"volume":269},"2026-04-22T00:00:00",72.68,72.72,71.3,{"timestamp":618,"open":386,"high":386,"low":615,"close":615,"volume":387},"2026-04-23T00:00:00",{"timestamp":620,"open":180,"high":180,"low":309,"close":309,"volume":621},"2026-04-26T00:00:00",643,{"timestamp":623,"open":624,"high":624,"low":604,"close":625,"volume":626},"2026-04-27T00:00:00",73.94,68.39,1094,{"timestamp":628,"open":629,"high":583,"low":630,"close":460,"volume":631},"2026-04-28T00:00:00",70.94,68.4,175,{"timestamp":633,"open":460,"high":460,"low":460,"close":460,"volume":110},"2026-04-29T00:00:00",{"timestamp":635,"open":358,"high":283,"low":636,"close":309,"volume":637},"2026-05-03T00:00:00",69.97,103,{"timestamp":639,"open":362,"high":362,"low":640,"close":640,"volume":641},"2026-05-04T00:00:00",68.03,182,{"timestamp":643,"open":644,"high":644,"low":645,"close":645,"volume":646},"2026-05-05T00:00:00",66.07,66.01,46,{"timestamp":648,"open":649,"high":650,"low":649,"close":650,"volume":404},"2026-05-06T00:00:00",66.09,70.03,{"timestamp":652,"open":358,"high":653,"low":358,"close":654,"volume":249},"2026-05-07T00:00:00",71.86,70.04,{"timestamp":656,"open":362,"high":362,"low":657,"close":650,"volume":133},"2026-05-10T00:00:00",67.01,{"timestamp":659,"open":660,"high":661,"low":604,"close":662,"volume":663},"2026-05-11T00:00:00",70.15,71.97,68.01,76,{"timestamp":665,"open":662,"high":413,"low":604,"close":413,"volume":666},"2026-05-12T00:00:00",20,{"timestamp":668,"open":669,"high":669,"low":578,"close":670,"volume":671},"2026-05-13T00:00:00",69.98,69.48,630,{"timestamp":673,"open":674,"high":675,"low":674,"close":676,"volume":677},"2026-05-14T00:00:00",65.02,68.98,65.98,14,{"timestamp":679,"open":676,"high":680,"low":578,"close":578,"volume":681},"2026-05-17T00:00:00",68.79,302,{"timestamp":683,"open":578,"high":578,"low":684,"close":578,"volume":646},"2026-05-18T00:00:00",64.98,{"timestamp":686,"open":578,"high":578,"low":578,"close":578,"volume":110},"2026-05-19T00:00:00",{"timestamp":688,"open":578,"high":578,"low":578,"close":578,"volume":110},"2026-05-20T00:00:00",{"timestamp":690,"open":674,"high":674,"low":578,"close":578,"volume":110},"2026-05-21T00:00:00",{"timestamp":692,"open":578,"high":578,"low":578,"close":578,"volume":516},"2026-05-24T00:00:00",{"timestamp":694,"open":578,"high":578,"low":695,"close":695,"volume":696},"2026-05-25T00:00:00",64,131,{"timestamp":698,"open":699,"high":578,"low":700,"close":684,"volume":701},"2026-05-26T00:00:00",64.5,63.03,16,{"timestamp":703,"open":684,"high":684,"low":684,"close":684,"volume":387},"2026-05-27T00:00:00",{"timestamp":705,"open":684,"high":578,"low":706,"close":578,"volume":160},"2026-05-28T00:00:00",64.95,{"timestamp":708,"open":695,"high":695,"low":695,"close":695,"volume":110},"2026-05-31T00:00:00",{"timestamp":710,"open":604,"high":604,"low":699,"close":684,"volume":711},"2026-06-01T00:00:00",44,{"timestamp":713,"open":714,"high":714,"low":715,"close":715,"volume":716},"2026-06-02T00:00:00",64.9,64.65,63,{"timestamp":718,"open":719,"high":714,"low":715,"close":714,"volume":423},"2026-06-04T00:00:00",64.7,{"timestamp":721,"open":714,"high":714,"low":722,"close":722,"volume":172},"2026-06-07T00:00:00",62.06,{"timestamp":724,"open":725,"high":726,"low":727,"close":727,"volume":404},"2026-06-08T00:00:00",62.07,62.98,62,{"timestamp":729,"open":730,"high":731,"low":463,"close":463,"volume":732},"2026-06-09T00:00:00",62.83,62.85,1204,{"timestamp":734,"open":463,"high":463,"low":463,"close":463,"volume":735},"2026-06-10T00:00:00",6,{"timestamp":737,"open":463,"high":463,"low":738,"close":463,"volume":739},"2026-06-11T00:00:00",59.9,85,{"timestamp":741,"open":463,"high":463,"low":742,"close":743,"volume":343},"2026-06-14T00:00:00",59.88,59.99,{"timestamp":87,"open":463,"high":463,"low":743,"close":463,"volume":745},66,{"timestamp":747,"open":743,"high":743,"low":748,"close":748,"volume":749},"2026-06-16T00:00:00",59.98,1083,{"timestamp":751,"open":748,"high":748,"low":752,"close":753,"volume":578},"2026-06-17T00:00:00",58.01,58.25,{"timestamp":755,"open":756,"high":756,"low":757,"close":757,"volume":466},"2026-06-18T00:00:00",59.96,58.28,{"timestamp":759,"open":760,"high":761,"low":760,"close":762,"volume":763},"2026-06-21T00:00:00",58.5,59.79,58.61,33,{"timestamp":765,"open":766,"high":766,"low":767,"close":767,"volume":735},"2026-06-22T00:00:00",59.6,59,{"timestamp":769,"open":757,"high":757,"low":757,"close":757,"volume":770},"2026-06-23T00:00:00",136,{"timestamp":772,"open":773,"high":748,"low":767,"close":767,"volume":774},"2026-06-24T00:00:00",59.97,116,{"timestamp":776,"open":748,"high":748,"low":777,"close":777,"volume":778},"2026-06-25T00:00:00",59.01,30,{"timestamp":780,"open":767,"high":777,"low":767,"close":777,"volume":110},"2026-06-28T00:00:00",{"timestamp":782,"open":756,"high":773,"low":783,"close":773,"volume":404},"2026-06-29T00:00:00",59.95,{"timestamp":785,"open":786,"high":786,"low":787,"close":787,"volume":770},"2026-07-01T00:00:00",58.97,57,{"timestamp":789,"open":787,"high":790,"low":787,"close":790,"volume":646},"2026-07-02T00:00:00",58.2,{"timestamp":792,"open":790,"high":793,"low":794,"close":790,"volume":795},"2026-07-05T00:00:00",58.68,58.18,138,{"timestamp":797,"open":793,"high":793,"low":798,"close":760,"volume":799},"2026-07-06T00:00:00",58.46,41,{"timestamp":801,"open":802,"high":793,"low":802,"close":803,"volume":804},"2026-07-07T00:00:00",57.33,58.65,25,{"timestamp":806,"open":807,"high":529,"low":807,"close":529,"volume":167},"2026-07-08T00:00:00",57.47,{"timestamp":809,"open":810,"high":811,"low":787,"close":811,"volume":190},"2026-07-09T00:00:00",57.01,58.19,{"timestamp":813,"open":811,"high":814,"low":529,"close":529,"volume":198},"2026-07-12T00:00:00",58.49,{"timestamp":816,"open":814,"high":793,"low":814,"close":793,"volume":493},"2026-07-13T00:00:00",{"timestamp":90,"open":529,"high":793,"low":818,"close":803,"volume":819},57.95,108,{"timestamp":821,"open":822,"high":822,"low":823,"close":823,"volume":824},"2026-07-15T00:00:00",58.67,58.66,105,{"timestamp":826,"open":822,"high":822,"low":823,"close":822,"volume":128},"2026-07-16T00:00:00",{"timestamp":828,"open":752,"high":793,"low":829,"close":822,"volume":830},"2026-07-19T00:00:00",57.5,222,{"timestamp":832,"open":793,"high":833,"low":834,"close":835,"volume":836},"2026-07-20T00:00:00",59.31,57.8,59.3,186,{"timestamp":838,"open":839,"high":839,"low":840,"close":833,"volume":841},"2026-07-21T00:00:00",59.33,58.7,26,{"timestamp":843,"open":844,"high":844,"low":844,"close":844,"volume":110},"2026-07-22T00:00:00",59.32,{"timestamp":846,"open":844,"high":844,"low":847,"close":847,"volume":711},"2026-07-23T00:00:00",58.37,{"timestamp":849,"open":847,"high":844,"low":847,"close":850,"volume":198},"2026-07-26T00:00:00",58.4,{"timestamp":852,"open":833,"high":833,"low":835,"close":833,"volume":853},"2026-07-27T00:00:00",5,{"timestamp":855,"open":844,"high":844,"low":844,"close":844,"volume":110},"2026-07-28T00:00:00",{"timestamp":857,"open":839,"high":839,"low":844,"close":839,"volume":858},"2026-07-30T00:00:00",181,{"timestamp":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2026-08-02T00:00:00",59.93,60.99,55.86,60.97,200,{"timestamp":867,"open":868,"high":869,"low":868,"close":869,"volume":532},"2026-08-03T00:00:00",56.16,59.4,{"timestamp":871,"open":872,"high":873,"low":872,"close":874,"volume":875},"2026-08-04T00:00:00",58.02,58.41,58.1,806,{"timestamp":877,"open":874,"high":874,"low":878,"close":878,"volume":879},"2026-08-05T00:00:00",57.98,97,{"timestamp":881,"open":878,"high":878,"low":882,"close":882,"volume":220},"2026-08-06T00:00:00",57.79,{"timestamp":884,"open":834,"high":834,"low":834,"close":834,"volume":110},"2026-08-09T00:00:00",{"timestamp":886,"open":810,"high":887,"low":888,"close":810,"volume":249},"2026-08-11T00:00:00",57.9,56.28,{"timestamp":890,"open":810,"high":810,"low":810,"close":810,"volume":198},"2026-08-12T00:00:00",{"timestamp":892,"open":810,"high":810,"low":810,"close":810,"volume":110},"2026-08-13T00:00:00",{"timestamp":894,"open":895,"high":895,"low":810,"close":810,"volume":677},"2026-08-17T00:00:00",59.94,{"timestamp":897,"open":787,"high":787,"low":898,"close":787,"volume":899},"2026-08-18T00:00:00",56.98,114,{"timestamp":901,"open":902,"high":903,"low":904,"close":903,"volume":204},"2026-08-19T00:00:00",57.39,58.74,56.34,{"timestamp":906,"open":907,"high":907,"low":908,"close":908,"volume":909},"2026-08-20T00:00:00",58.79,56.23,158,{"timestamp":911,"open":908,"high":743,"low":908,"close":888,"volume":912},"2026-08-23T00:00:00",160,{"timestamp":914,"open":915,"high":916,"low":917,"close":917,"volume":404},"2026-08-24T00:00:00",56.3,59.12,56.26,{"timestamp":919,"open":888,"high":888,"low":888,"close":888,"volume":920},"2026-08-25T00:00:00",417,{"timestamp":922,"open":923,"high":923,"low":924,"close":924,"volume":280},"2026-08-26T00:00:00",59.89,56.25,{"timestamp":926,"open":917,"high":917,"low":927,"close":927,"volume":928},"2026-08-27T00:00:00",56.22,159,{"timestamp":930,"open":908,"high":931,"low":927,"close":924,"volume":695},"2026-08-30T00:00:00",56.95,{"timestamp":95,"open":924,"high":933,"low":934,"close":935,"volume":727},60.72,56.24,57.97,{"timestamp":937,"open":787,"high":787,"low":938,"close":938,"volume":939},"2026-09-01T00:00:00",55.9,280,{"timestamp":941,"open":938,"high":938,"low":942,"close":943,"volume":944},"2026-09-02T00:00:00",55.87,55.88,2143,{"timestamp":946,"open":943,"high":943,"low":947,"close":947,"volume":948},"2026-09-03T00:00:00",54.05,104,{"timestamp":950,"open":863,"high":943,"low":951,"close":952,"volume":578},"2026-09-07T00:00:00",55.11,55.2,{"timestamp":954,"open":952,"high":952,"low":955,"close":956,"volume":957},"2026-09-08T00:00:00",54.06,54.15,924,{"timestamp":959,"open":960,"high":952,"low":960,"close":952,"volume":423},"2026-09-09T00:00:00",54.03,{"timestamp":962,"open":952,"high":952,"low":963,"close":963,"volume":404},"2026-09-10T00:00:00",55.19,{"timestamp":965,"open":952,"high":952,"low":966,"close":952,"volume":585},"2026-09-13T00:00:00",55.17,{"timestamp":968,"open":952,"high":952,"low":969,"close":969,"volume":819},"2026-09-14T00:00:00",55,{"timestamp":96,"open":952,"high":952,"low":969,"close":952,"volume":971},372,{"timestamp":973,"open":952,"high":952,"low":969,"close":952,"volume":546},"2026-09-16T00:00:00",{"timestamp":975,"open":952,"high":952,"low":952,"close":952,"volume":976},"2026-09-17T00:00:00",2031,{"timestamp":978,"open":952,"high":952,"low":109,"close":952,"volume":979},"2026-09-20T00:00:00",31,{"timestamp":981,"open":982,"high":982,"low":983,"close":983,"volume":984},"2026-09-21T00:00:00",55.18,55.13,298,{"timestamp":986,"open":983,"high":983,"low":987,"close":109,"volume":988},"2026-09-22T00:00:00",54.61,1018,{"timestamp":990,"open":991,"high":109,"low":992,"close":109,"volume":993},"2026-09-23T00:00:00",55.09,55.08,254,[]]