[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fQQxjtzfo_XjLMg9TzUvz1BI92TiKFU8UyMDFvpN0HLc":3,"$fVJMNFT1fcKhH7BrOrgvPqleeApkoL-ps12Kb-v_XrdY":25,"$fMC3LcvFPmGG31tzFdWu9OemgrcQGpH3Y8GTBtz7wz5o":181},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HGCR11","hgcr11","fii","Pátria Recebíveis Imobiliários FII Resp Ltda","FII HGCR Pax","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},94.54,-0.15,-0.16,"BRL","2026-09-25T15:31:00Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","MFII11","HGLG11",{"items":26,"totalItens":178,"success":179,"errors":180,"limitReached":178},[27,34,37,40,43,46,49,52,55,58,61,65,68,71,74,77,80,84,87,90,93,96,99,102,105,108,111,114,117,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.2,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},1.1,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.95,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},1.05,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":182,"totalItens":178,"success":179,"errors":1442,"limitReached":178},[183,189,194,201,207,214,220,227,232,239,245,252,257,264,270,275,280,287,293,299,306,311,316,321,327,334,339,345,352,358,363,368,375,381,387,394,400,405,412,417,424,430,437,442,447,453,458,463,467,472,476,479,484,490,494,498,503,510,516,522,527,533,539,545,552,559,566,573,580,587,593,600,605,611,615,622,627,634,640,645,650,654,660,666,671,675,680,687,693,699,705,710,716,723,729,733,738,744,751,756,761,767,773,779,783,790,796,802,807,812,818,821,824,827,832,838,844,849,855,858,861,864,870,874,878,882,886,889,895,901,906,910,915,920,925,930,934,937,941,946,949,953,958,963,968,972,978,982,986,991,994,998,1003,1008,1012,1017,1022,1027,1031,1035,1040,1046,1050,1055,1058,1062,1066,1071,1075,1081,1084,1089,1095,1099,1103,1109,1113,1116,1121,1126,1131,1136,1140,1144,1150,1155,1159,1165,1171,1177,1182,1187,1191,1196,1201,1207,1213,1216,1222,1226,1230,1234,1237,1240,1244,1249,1253,1256,1260,1264,1268,1273,1279,1284,1290,1297,1301,1307,1313,1320,1326,1333,1339,1344,1348,1354,1357,1363,1366,1370,1373,1377,1380,1383,1387,1391,1396,1400,1404,1408,1413,1417,1419,1422,1427,1430,1433,1436],{"timestamp":184,"open":185,"high":186,"low":185,"close":187,"volume":188},"2025-09-25T00:00:00",94.35,95.45,94.75,25690,{"timestamp":190,"open":191,"high":186,"low":191,"close":192,"volume":193},"2025-09-28T00:00:00",94.9,95.02,20785,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-09-29T00:00:00",95.05,95.49,94.64,95.3,24871,{"timestamp":143,"open":202,"high":203,"low":204,"close":205,"volume":206},94.11,94.68,93.65,94.13,22806,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-01T00:00:00",94.97,95.18,94.23,94.98,19717,{"timestamp":215,"open":216,"high":216,"low":217,"close":218,"volume":219},"2025-10-02T00:00:00",95.28,94.37,95.01,20289,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-05T00:00:00",94.95,95,94.22,94.26,27163,{"timestamp":228,"open":229,"high":223,"low":230,"close":223,"volume":231},"2025-10-06T00:00:00",94.25,93.55,38602,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-10-07T00:00:00",94.47,95.17,93.94,94.12,30068,{"timestamp":240,"open":224,"high":241,"low":242,"close":243,"volume":244},"2025-10-08T00:00:00",94.48,93.7,94.09,24912,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-10-09T00:00:00",93.81,94.41,93.6,94.3,18558,{"timestamp":253,"open":250,"high":250,"low":254,"close":255,"volume":256},"2025-10-12T00:00:00",92.53,93.31,76814,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-10-13T00:00:00",93.24,93.43,92.85,93.22,37940,{"timestamp":144,"open":265,"high":266,"low":267,"close":268,"volume":269},93.15,93.58,93.01,93.56,28451,{"timestamp":271,"open":268,"high":268,"low":272,"close":273,"volume":274},"2025-10-15T00:00:00",93.29,93.4,13973,{"timestamp":276,"open":273,"high":266,"low":277,"close":278,"volume":279},"2025-10-16T00:00:00",93.08,93.39,23240,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-19T00:00:00",93.62,93.72,93.12,93.59,24205,{"timestamp":288,"open":289,"high":224,"low":290,"close":291,"volume":292},"2025-10-20T00:00:00",93.49,93.42,93.51,18938,{"timestamp":294,"open":295,"high":224,"low":296,"close":297,"volume":298},"2025-10-21T00:00:00",94.05,93.47,93.48,25792,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-10-22T00:00:00",93.66,93.87,93.45,93.75,15739,{"timestamp":307,"open":308,"high":309,"low":291,"close":243,"volume":310},"2025-10-23T00:00:00",93.8,94.36,28602,{"timestamp":312,"open":229,"high":313,"low":314,"close":218,"volume":315},"2025-10-26T00:00:00",95.19,93.83,45429,{"timestamp":317,"open":223,"high":318,"low":203,"close":319,"volume":320},"2025-10-27T00:00:00",95.25,94.77,25116,{"timestamp":322,"open":323,"high":223,"low":324,"close":325,"volume":326},"2025-10-28T00:00:00",94.67,94.33,94.62,28728,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-10-29T00:00:00",95.06,95.09,93.9,93.93,23198,{"timestamp":335,"open":336,"high":337,"low":237,"close":329,"volume":338},"2025-10-30T00:00:00",94.51,95.24,28771,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":344},"2025-11-02T00:00:00",94.28,92.14,92.39,103193,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-03T00:00:00",92.5,92.76,92.16,92.25,26999,{"timestamp":353,"open":354,"high":354,"low":355,"close":356,"volume":357},"2025-11-04T00:00:00",92.9,92.13,92.33,30714,{"timestamp":359,"open":356,"high":360,"low":361,"close":343,"volume":362},"2025-11-05T00:00:00",92.61,92.06,24907,{"timestamp":364,"open":343,"high":360,"low":365,"close":366,"volume":367},"2025-11-06T00:00:00",91.3,91.35,83793,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-11-09T00:00:00",91.83,92.29,91.15,91.85,58973,{"timestamp":376,"open":370,"high":377,"low":378,"close":379,"volume":380},"2025-11-10T00:00:00",92.11,91.41,91.73,35586,{"timestamp":382,"open":383,"high":349,"low":384,"close":385,"volume":386},"2025-11-11T00:00:00",91.98,91.24,91.94,37687,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2025-11-12T00:00:00",91.5,91.51,90.86,91.31,26766,{"timestamp":395,"open":396,"high":397,"low":384,"close":398,"volume":399},"2025-11-13T00:00:00",91.43,92.2,91.87,45121,{"timestamp":401,"open":398,"high":402,"low":403,"close":402,"volume":404},"2025-11-16T00:00:00",92.37,91.54,26282,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-17T00:00:00",92.04,92.1,91.47,91.58,26879,{"timestamp":413,"open":396,"high":379,"low":414,"close":415,"volume":416},"2025-11-18T00:00:00",90.84,91.2,49597,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2025-11-20T00:00:00",91.37,92.05,91.03,91.95,36918,{"timestamp":425,"open":342,"high":426,"low":427,"close":428,"volume":429},"2025-11-23T00:00:00",92.68,92,92.22,25697,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-11-24T00:00:00",92.48,92.81,92.02,92.34,24748,{"timestamp":438,"open":439,"high":439,"low":440,"close":434,"volume":441},"2025-11-25T00:00:00",92.7,92.01,45541,{"timestamp":443,"open":444,"high":444,"low":445,"close":432,"volume":446},"2025-11-26T00:00:00",92.49,92.09,17013,{"timestamp":448,"open":449,"high":450,"low":449,"close":451,"volume":452},"2025-11-27T00:00:00",92.45,93.5,93.16,43401,{"timestamp":454,"open":455,"high":360,"low":456,"close":355,"volume":457},"2025-11-30T00:00:00",92.15,91.61,28336,{"timestamp":459,"open":427,"high":254,"low":460,"close":461,"volume":462},"2025-12-01T00:00:00",91.65,91.99,24122,{"timestamp":464,"open":461,"high":465,"low":461,"close":465,"volume":466},"2025-12-02T00:00:00",92.99,21638,{"timestamp":468,"open":277,"high":255,"low":469,"close":470,"volume":471},"2025-12-03T00:00:00",92.84,93.09,16778,{"timestamp":473,"open":470,"high":474,"low":277,"close":285,"volume":475},"2025-12-04T00:00:00",93.88,33691,{"timestamp":477,"open":249,"high":308,"low":445,"close":439,"volume":478},"2025-12-07T00:00:00",111091,{"timestamp":480,"open":465,"high":481,"low":482,"close":289,"volume":483},"2025-12-08T00:00:00",94.63,92.24,80143,{"timestamp":485,"open":486,"high":487,"low":488,"close":247,"volume":489},"2025-12-09T00:00:00",93.89,94.5,93.17,63252,{"timestamp":491,"open":487,"high":492,"low":266,"close":203,"volume":493},"2025-12-10T00:00:00",94.93,34247,{"timestamp":495,"open":323,"high":496,"low":295,"close":223,"volume":497},"2025-12-11T00:00:00",95.27,36017,{"timestamp":499,"open":187,"high":500,"low":501,"close":196,"volume":502},"2025-12-14T00:00:00",95.65,94.65,25444,{"timestamp":504,"open":505,"high":506,"low":507,"close":508,"volume":509},"2025-12-15T00:00:00",94.74,95.44,94.61,95.4,36672,{"timestamp":511,"open":512,"high":513,"low":198,"close":514,"volume":515},"2025-12-16T00:00:00",95.5,95.85,94.94,26805,{"timestamp":517,"open":518,"high":519,"low":520,"close":223,"volume":521},"2025-12-17T00:00:00",95.13,95.23,94.72,22981,{"timestamp":523,"open":223,"high":524,"low":520,"close":525,"volume":526},"2025-12-18T00:00:00",95.78,95.6,40964,{"timestamp":528,"open":525,"high":529,"low":530,"close":531,"volume":532},"2025-12-21T00:00:00",95.95,95.15,95.87,32066,{"timestamp":534,"open":529,"high":535,"low":536,"close":537,"volume":538},"2025-12-22T00:00:00",97.67,95.42,97.62,47549,{"timestamp":540,"open":541,"high":542,"low":541,"close":543,"volume":544},"2025-12-25T00:00:00",96.61,98.49,97.83,29292,{"timestamp":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2025-12-28T00:00:00",98,98.28,97.13,98.09,30061,{"timestamp":553,"open":554,"high":555,"low":556,"close":557,"volume":558},"2025-12-29T00:00:00",98.08,98.4,97.65,98.19,12955,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-01T00:00:00",96.9,97.3,96.33,97.17,25676,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-04T00:00:00",97.18,97.84,97,97.75,26898,{"timestamp":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-01-05T00:00:00",97.9,99.12,97.88,98.67,530468,{"timestamp":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-01-06T00:00:00",98.55,98.85,98.12,98.69,21005,{"timestamp":588,"open":557,"high":589,"low":590,"close":591,"volume":592},"2026-01-07T00:00:00",98.53,97.97,97.99,21814,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-08T00:00:00",98.2,98.5,97.61,98.13,28109,{"timestamp":601,"open":584,"high":602,"low":603,"close":596,"volume":604},"2026-01-11T00:00:00",98.65,97.8,48373,{"timestamp":606,"open":554,"high":607,"low":608,"close":609,"volume":610},"2026-01-12T00:00:00",98.48,97.87,98.27,26896,{"timestamp":612,"open":613,"high":555,"low":571,"close":613,"volume":614},"2026-01-13T00:00:00",98.33,37922,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-01-14T00:00:00",98.3,98.94,97.93,98.68,30022,{"timestamp":153,"open":623,"high":624,"low":623,"close":625,"volume":626},98.35,99.29,98.98,42728,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-01-18T00:00:00",99,99.27,98.39,99.01,31113,{"timestamp":635,"open":636,"high":637,"low":589,"close":638,"volume":639},"2026-01-19T00:00:00",99.1,99.19,98.81,20455,{"timestamp":641,"open":582,"high":642,"low":643,"close":595,"volume":644},"2026-01-20T00:00:00",98.87,97.66,61451,{"timestamp":646,"open":647,"high":648,"low":647,"close":548,"volume":649},"2026-01-21T00:00:00",97.98,98.44,18638,{"timestamp":651,"open":652,"high":637,"low":590,"close":618,"volume":653},"2026-01-22T00:00:00",98.23,47849,{"timestamp":655,"open":618,"high":656,"low":657,"close":658,"volume":659},"2026-01-25T00:00:00",99.11,98.15,98.6,55545,{"timestamp":661,"open":602,"high":662,"low":663,"close":664,"volume":665},"2026-01-26T00:00:00",98.93,98.37,98.7,20691,{"timestamp":667,"open":596,"high":668,"low":555,"close":669,"volume":670},"2026-01-27T00:00:00",98.84,98.66,26383,{"timestamp":672,"open":669,"high":673,"low":584,"close":548,"volume":674},"2026-01-28T00:00:00",98.73,47555,{"timestamp":676,"open":596,"high":629,"low":677,"close":678,"volume":679},"2026-01-29T00:00:00",98.42,98.92,12170,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-02-01T00:00:00",96.91,97.47,96.2,97.39,47738,{"timestamp":688,"open":689,"high":556,"low":690,"close":691,"volume":692},"2026-02-02T00:00:00",97.22,97.04,97.27,59824,{"timestamp":694,"open":549,"high":695,"low":696,"close":697,"volume":698},"2026-02-03T00:00:00",97.89,96.01,96.09,37073,{"timestamp":700,"open":701,"high":702,"low":703,"close":508,"volume":704},"2026-02-04T00:00:00",96.47,96.5,95.33,53286,{"timestamp":706,"open":707,"high":513,"low":708,"close":223,"volume":709},"2026-02-05T00:00:00",95.53,94.86,44418,{"timestamp":711,"open":712,"high":713,"low":708,"close":714,"volume":715},"2026-02-08T00:00:00",95.03,96.23,95.55,68544,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-02-09T00:00:00",95.26,95.94,95.12,95.67,39097,{"timestamp":724,"open":725,"high":726,"low":518,"close":727,"volume":728},"2026-02-10T00:00:00",95.35,95.81,95.66,34147,{"timestamp":730,"open":513,"high":529,"low":731,"close":529,"volume":732},"2026-02-11T00:00:00",95.52,25907,{"timestamp":734,"open":735,"high":736,"low":186,"close":736,"volume":737},"2026-02-12T00:00:00",95.88,96.72,57724,{"timestamp":739,"open":740,"high":741,"low":707,"close":742,"volume":743},"2026-02-17T00:00:00",96.17,96.77,96.49,25778,{"timestamp":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2026-02-18T00:00:00",96.7,96.86,95.74,96.03,24675,{"timestamp":752,"open":697,"high":746,"low":753,"close":754,"volume":755},"2026-02-19T00:00:00",95.8,96.69,32712,{"timestamp":757,"open":563,"high":758,"low":713,"close":759,"volume":760},"2026-02-22T00:00:00",97.72,97.15,27102,{"timestamp":762,"open":763,"high":763,"low":764,"close":765,"volume":766},"2026-02-23T00:00:00",97.59,96.75,97.4,20605,{"timestamp":768,"open":570,"high":769,"low":770,"close":771,"volume":772},"2026-02-24T00:00:00",97.33,95.84,96.55,29103,{"timestamp":774,"open":775,"high":765,"low":776,"close":777,"volume":778},"2026-02-25T00:00:00",96.65,96.12,97.38,32886,{"timestamp":780,"open":570,"high":619,"low":781,"close":695,"volume":782},"2026-02-26T00:00:00",96.56,54710,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-03-01T00:00:00",96.15,96.92,94.56,96.11,52131,{"timestamp":791,"open":792,"high":792,"low":793,"close":794,"volume":795},"2026-03-02T00:00:00",96.1,93.41,94.06,89644,{"timestamp":797,"open":487,"high":798,"low":799,"close":800,"volume":801},"2026-03-03T00:00:00",95.08,94.43,94.81,23065,{"timestamp":803,"open":223,"high":223,"low":804,"close":805,"volume":806},"2026-03-04T00:00:00",93.85,93.91,49483,{"timestamp":808,"open":809,"high":810,"low":204,"close":325,"volume":811},"2026-03-05T00:00:00",94,94.79,35951,{"timestamp":813,"open":814,"high":815,"low":285,"close":816,"volume":817},"2026-03-08T00:00:00",93.78,96.05,95.62,86269,{"timestamp":819,"open":525,"high":525,"low":304,"close":225,"volume":820},"2026-03-09T00:00:00",60427,{"timestamp":822,"open":224,"high":492,"low":809,"close":800,"volume":823},"2026-03-10T00:00:00",32913,{"timestamp":825,"open":800,"high":506,"low":520,"close":496,"volume":826},"2026-03-11T00:00:00",27369,{"timestamp":828,"open":519,"high":829,"low":830,"close":829,"volume":831},"2026-03-12T00:00:00",96.88,95.1,41223,{"timestamp":833,"open":834,"high":747,"low":835,"close":836,"volume":837},"2026-03-15T00:00:00",96.16,95.75,96.25,31988,{"timestamp":839,"open":840,"high":570,"low":841,"close":842,"volume":843},"2026-03-16T00:00:00",96.59,95.61,96.89,27616,{"timestamp":845,"open":842,"high":846,"low":792,"close":847,"volume":848},"2026-03-17T00:00:00",97.19,96.78,27945,{"timestamp":850,"open":851,"high":541,"low":852,"close":853,"volume":854},"2026-03-18T00:00:00",96.41,95.86,96.6,22938,{"timestamp":856,"open":696,"high":853,"low":852,"close":529,"volume":857},"2026-03-19T00:00:00",37753,{"timestamp":859,"open":702,"high":702,"low":337,"close":186,"volume":860},"2026-03-22T00:00:00",47483,{"timestamp":862,"open":508,"high":835,"low":216,"close":707,"volume":863},"2026-03-23T00:00:00",18266,{"timestamp":865,"open":866,"high":867,"low":703,"close":868,"volume":869},"2026-03-24T00:00:00",95.99,96.31,96.18,20759,{"timestamp":871,"open":785,"high":785,"low":816,"close":872,"volume":873},"2026-03-25T00:00:00",96,23449,{"timestamp":875,"open":872,"high":775,"low":197,"close":876,"volume":877},"2026-03-26T00:00:00",95.72,60617,{"timestamp":879,"open":742,"high":846,"low":748,"close":880,"volume":881},"2026-03-29T00:00:00",97.06,42281,{"timestamp":883,"open":570,"high":590,"low":884,"close":590,"volume":885},"2026-03-30T00:00:00",96.68,39511,{"timestamp":161,"open":887,"high":537,"low":887,"close":537,"volume":888},96.3,29809,{"timestamp":890,"open":891,"high":892,"low":829,"close":893,"volume":894},"2026-04-01T00:00:00",97.5,97.51,97.28,27360,{"timestamp":896,"open":897,"high":898,"low":786,"close":899,"volume":900},"2026-04-05T00:00:00",97.58,98.04,97.68,42358,{"timestamp":902,"open":903,"high":547,"low":904,"close":904,"volume":905},"2026-04-06T00:00:00",97.7,97.02,17829,{"timestamp":907,"open":904,"high":891,"low":904,"close":908,"volume":909},"2026-04-07T00:00:00",97.35,22071,{"timestamp":911,"open":908,"high":556,"low":912,"close":913,"volume":914},"2026-04-08T00:00:00",96.94,97.16,23569,{"timestamp":916,"open":917,"high":918,"low":904,"close":908,"volume":919},"2026-04-09T00:00:00",97.05,97.63,29518,{"timestamp":921,"open":570,"high":769,"low":922,"close":923,"volume":924},"2026-04-12T00:00:00",96.28,96.83,49365,{"timestamp":926,"open":927,"high":927,"low":781,"close":928,"volume":929},"2026-04-13T00:00:00",97.1,96.85,12991,{"timestamp":931,"open":562,"high":562,"low":932,"close":868,"volume":933},"2026-04-14T00:00:00",95.89,31735,{"timestamp":162,"open":935,"high":754,"low":872,"close":684,"volume":936},96.19,29243,{"timestamp":938,"open":939,"high":904,"low":939,"close":928,"volume":940},"2026-04-16T00:00:00",96.22,33669,{"timestamp":942,"open":736,"high":943,"low":736,"close":944,"volume":945},"2026-04-19T00:00:00",97.74,97.73,31794,{"timestamp":947,"open":944,"high":619,"low":912,"close":569,"volume":948},"2026-04-21T00:00:00",60679,{"timestamp":950,"open":944,"high":951,"low":927,"close":951,"volume":952},"2026-04-22T00:00:00",97.91,65414,{"timestamp":954,"open":955,"high":619,"low":891,"close":956,"volume":957},"2026-04-23T00:00:00",97.92,97.53,64419,{"timestamp":959,"open":891,"high":543,"low":960,"close":961,"volume":962},"2026-04-26T00:00:00",97.34,97.44,29818,{"timestamp":964,"open":961,"high":951,"low":965,"close":966,"volume":967},"2026-04-27T00:00:00",97.2,97.77,27470,{"timestamp":969,"open":951,"high":673,"low":543,"close":970,"volume":971},"2026-04-28T00:00:00",98.61,52863,{"timestamp":973,"open":974,"high":975,"low":974,"close":976,"volume":977},"2026-04-29T00:00:00",98.75,99.99,99.68,77655,{"timestamp":979,"open":980,"high":576,"low":904,"close":944,"volume":981},"2026-05-03T00:00:00",98.97,89552,{"timestamp":983,"open":695,"high":636,"low":944,"close":984,"volume":985},"2026-05-04T00:00:00",98.05,22296,{"timestamp":987,"open":657,"high":629,"low":988,"close":989,"volume":990},"2026-05-05T00:00:00",98.14,98.62,28107,{"timestamp":992,"open":989,"high":642,"low":547,"close":547,"volume":993},"2026-05-06T00:00:00",20610,{"timestamp":995,"open":996,"high":631,"low":569,"close":617,"volume":997},"2026-05-07T00:00:00",98.03,59007,{"timestamp":999,"open":1000,"high":647,"low":512,"close":1001,"volume":1002},"2026-05-10T00:00:00",97.95,95.68,147998,{"timestamp":1004,"open":1005,"high":1006,"low":1005,"close":853,"volume":1007},"2026-05-11T00:00:00",95.76,96.97,167488,{"timestamp":1009,"open":884,"high":568,"low":1010,"close":714,"volume":1011},"2026-05-12T00:00:00",95.38,29734,{"timestamp":1013,"open":714,"high":786,"low":1014,"close":1015,"volume":1016},"2026-05-13T00:00:00",95.29,96.4,30272,{"timestamp":1018,"open":1019,"high":1019,"low":872,"close":1020,"volume":1021},"2026-05-14T00:00:00",97.29,97.08,37331,{"timestamp":1023,"open":537,"high":1024,"low":1025,"close":1025,"volume":1026},"2026-05-17T00:00:00",97.76,95.7,39861,{"timestamp":1028,"open":513,"high":872,"low":318,"close":1029,"volume":1030},"2026-05-18T00:00:00",95.59,27732,{"timestamp":1032,"open":703,"high":547,"low":830,"close":1033,"volume":1034},"2026-05-19T00:00:00",96.81,39477,{"timestamp":1036,"open":1037,"high":960,"low":866,"close":1038,"volume":1039},"2026-05-20T00:00:00",97.26,96.76,30357,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":1043,"volume":1045},"2026-05-21T00:00:00",96.42,96.87,95.97,45323,{"timestamp":1047,"open":561,"high":570,"low":1048,"close":781,"volume":1049},"2026-05-24T00:00:00",96.04,22356,{"timestamp":1051,"open":781,"high":1052,"low":1053,"close":1052,"volume":1054},"2026-05-25T00:00:00",97.25,95.83,25161,{"timestamp":1056,"open":1020,"high":1020,"low":792,"close":713,"volume":1057},"2026-05-26T00:00:00",21263,{"timestamp":1059,"open":1060,"high":1060,"low":529,"close":887,"volume":1061},"2026-05-27T00:00:00",96.58,31885,{"timestamp":1063,"open":829,"high":619,"low":1015,"close":1064,"volume":1065},"2026-05-28T00:00:00",97.49,39425,{"timestamp":1067,"open":742,"high":1068,"low":192,"close":1069,"volume":1070},"2026-05-31T00:00:00",96.63,95.63,30549,{"timestamp":1072,"open":1025,"high":1015,"low":530,"close":1073,"volume":1074},"2026-06-01T00:00:00",95.9,26756,{"timestamp":1076,"open":1077,"high":684,"low":1078,"close":1079,"volume":1080},"2026-06-02T00:00:00",95.39,95.2,95.77,41134,{"timestamp":1082,"open":753,"high":935,"low":329,"close":329,"volume":1083},"2026-06-04T00:00:00",17225,{"timestamp":1085,"open":1086,"high":1087,"low":224,"close":224,"volume":1088},"2026-06-07T00:00:00",95.22,95.92,35585,{"timestamp":1090,"open":1091,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-08T00:00:00",95.14,94.04,94.15,19873,{"timestamp":1096,"open":341,"high":1097,"low":347,"close":267,"volume":1098},"2026-06-09T00:00:00",94.39,37399,{"timestamp":1100,"open":285,"high":725,"low":354,"close":1101,"volume":1102},"2026-06-10T00:00:00",94.34,37072,{"timestamp":1104,"open":1105,"high":1106,"low":450,"close":1107,"volume":1108},"2026-06-11T00:00:00",94.44,94.91,94.08,37146,{"timestamp":1110,"open":1097,"high":1111,"low":1107,"close":319,"volume":1112},"2026-06-14T00:00:00",95.16,39170,{"timestamp":168,"open":319,"high":209,"low":1114,"close":814,"volume":1115},93.36,45197,{"timestamp":1117,"open":1118,"high":236,"low":1119,"close":303,"volume":1120},"2026-06-16T00:00:00",93.76,93.02,32569,{"timestamp":1122,"open":1123,"high":1124,"low":284,"close":296,"volume":1125},"2026-06-17T00:00:00",93.69,93.95,15191,{"timestamp":1127,"open":303,"high":1128,"low":488,"close":1129,"volume":1130},"2026-06-18T00:00:00",94.29,93.27,34774,{"timestamp":1132,"open":249,"high":1133,"low":347,"close":1134,"volume":1135},"2026-06-21T00:00:00",93.68,92.51,34810,{"timestamp":1137,"open":347,"high":1138,"low":427,"close":377,"volume":1139},"2026-06-22T00:00:00",92.8,30163,{"timestamp":1141,"open":377,"high":435,"low":1142,"close":389,"volume":1143},"2026-06-23T00:00:00",91.33,39564,{"timestamp":1145,"open":1146,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-06-24T00:00:00",91.8,90.95,91.45,62368,{"timestamp":1151,"open":373,"high":373,"low":1152,"close":1153,"volume":1154},"2026-06-25T00:00:00",90.94,91.48,68095,{"timestamp":1156,"open":1153,"high":427,"low":1157,"close":427,"volume":1158},"2026-06-28T00:00:00",91.02,47964,{"timestamp":1160,"open":1161,"high":356,"low":1162,"close":1163,"volume":1164},"2026-06-29T00:00:00",92.3,91.08,91.86,81165,{"timestamp":170,"open":1166,"high":1167,"low":1168,"close":1169,"volume":1170},90.65,90.72,89.27,90,60204,{"timestamp":1172,"open":1169,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-07-01T00:00:00",90.93,89.18,90.48,44457,{"timestamp":1178,"open":1179,"high":409,"low":1180,"close":409,"volume":1181},"2026-07-02T00:00:00",90.73,89.91,44283,{"timestamp":1183,"open":1148,"high":1184,"low":1185,"close":1142,"volume":1186},"2026-07-05T00:00:00",91.55,90.18,32522,{"timestamp":1188,"open":1142,"high":1189,"low":415,"close":1142,"volume":1190},"2026-07-06T00:00:00",91.72,24184,{"timestamp":1192,"open":1146,"high":1146,"low":1193,"close":1194,"volume":1195},"2026-07-07T00:00:00",91.11,91.79,26827,{"timestamp":1197,"open":1198,"high":1199,"low":1198,"close":371,"volume":1200},"2026-07-08T00:00:00",91.6,92.62,17270,{"timestamp":1202,"open":1203,"high":1204,"low":1205,"close":371,"volume":1206},"2026-07-09T00:00:00",92.75,93,92.23,18316,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":347,"volume":1212},"2026-07-12T00:00:00",92.72,92.74,91.4,33929,{"timestamp":1214,"open":347,"high":1215,"low":422,"close":347,"volume":967},"2026-07-13T00:00:00",92.91,{"timestamp":171,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},92.41,92.58,91.78,92.4,19669,{"timestamp":1223,"open":1220,"high":261,"low":445,"close":1224,"volume":1225},"2026-07-15T00:00:00",92.83,15689,{"timestamp":1227,"open":1224,"high":1228,"low":1224,"close":236,"volume":1229},"2026-07-16T00:00:00",93.97,27864,{"timestamp":1231,"open":1228,"high":1232,"low":1114,"close":266,"volume":1233},"2026-07-19T00:00:00",94.2,19072,{"timestamp":1235,"open":266,"high":1124,"low":273,"close":273,"volume":1236},"2026-07-20T00:00:00",15171,{"timestamp":1238,"open":291,"high":301,"low":354,"close":296,"volume":1239},"2026-07-21T00:00:00",16082,{"timestamp":1241,"open":433,"high":296,"low":1242,"close":1138,"volume":1243},"2026-07-22T00:00:00",92.31,17594,{"timestamp":1245,"open":1246,"high":289,"low":1189,"close":1247,"volume":1248},"2026-07-23T00:00:00",93.33,92.86,36354,{"timestamp":1250,"open":1251,"high":450,"low":1247,"close":289,"volume":1252},"2026-07-26T00:00:00",93.44,26051,{"timestamp":1254,"open":450,"high":1228,"low":1209,"close":242,"volume":1255},"2026-07-27T00:00:00",28314,{"timestamp":1257,"open":1124,"high":1124,"low":1218,"close":1258,"volume":1259},"2026-07-28T00:00:00",93.13,19302,{"timestamp":1261,"open":1262,"high":262,"low":1218,"close":1258,"volume":1263},"2026-07-29T00:00:00",93.1,21461,{"timestamp":1265,"open":1266,"high":243,"low":265,"close":1107,"volume":1267},"2026-07-30T00:00:00",93.77,28492,{"timestamp":1269,"open":1270,"high":1129,"low":1271,"close":389,"volume":1272},"2026-08-02T00:00:00",93.06,91.12,40851,{"timestamp":1274,"open":1275,"high":1198,"low":1276,"close":1277,"volume":1278},"2026-08-03T00:00:00",91.38,90.12,90.51,53096,{"timestamp":1280,"open":1281,"high":415,"low":1282,"close":1152,"volume":1283},"2026-08-04T00:00:00",90.8,90.35,18318,{"timestamp":1285,"open":1286,"high":1286,"low":1287,"close":1288,"volume":1289},"2026-08-05T00:00:00",91,90.37,90.67,22831,{"timestamp":1291,"open":1292,"high":1293,"low":1294,"close":1295,"volume":1296},"2026-08-06T00:00:00",90.78,91.63,90.45,91.53,30205,{"timestamp":1298,"open":1295,"high":1295,"low":1169,"close":1299,"volume":1300},"2026-08-09T00:00:00",90.66,51257,{"timestamp":1302,"open":1303,"high":1166,"low":1304,"close":1305,"volume":1306},"2026-08-10T00:00:00",90.2,88.97,89.67,39333,{"timestamp":1308,"open":1309,"high":1309,"low":1310,"close":1311,"volume":1312},"2026-08-11T00:00:00",89.72,88.93,89.53,18980,{"timestamp":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-12T00:00:00",89.6,89.8,89,89.42,31795,{"timestamp":1321,"open":1322,"high":1322,"low":1323,"close":1324,"volume":1325},"2026-08-13T00:00:00",89.65,88.77,89.19,37107,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-08-16T00:00:00",89.2,89.5,87.75,88.49,31704,{"timestamp":1334,"open":1335,"high":1336,"low":1337,"close":1317,"volume":1338},"2026-08-17T00:00:00",88.51,89.35,88.08,25351,{"timestamp":1340,"open":1304,"high":1341,"low":1342,"close":372,"volume":1343},"2026-08-18T00:00:00",91.16,88.8,35003,{"timestamp":1345,"open":415,"high":354,"low":1346,"close":383,"volume":1347},"2026-08-19T00:00:00",90.68,122694,{"timestamp":1349,"open":1350,"high":1351,"low":1352,"close":385,"volume":1353},"2026-08-20T00:00:00",91.88,92.59,91.42,50076,{"timestamp":1355,"open":427,"high":439,"low":370,"close":445,"volume":1356},"2026-08-23T00:00:00",45934,{"timestamp":1358,"open":1359,"high":450,"low":1360,"close":1361,"volume":1362},"2026-08-24T00:00:00",92.6,91.56,92.26,67037,{"timestamp":1364,"open":343,"high":433,"low":461,"close":461,"volume":1365},"2026-08-25T00:00:00",26335,{"timestamp":1367,"open":397,"high":1204,"low":397,"close":1368,"volume":1369},"2026-08-26T00:00:00",92.98,23536,{"timestamp":1371,"open":1262,"high":212,"low":1262,"close":708,"volume":1372},"2026-08-27T00:00:00",38212,{"timestamp":1374,"open":222,"high":1375,"low":222,"close":199,"volume":1376},"2026-08-30T00:00:00",95.98,37094,{"timestamp":176,"open":250,"high":235,"low":1378,"close":196,"volume":1379},94.1,26550,{"timestamp":1381,"open":1091,"high":702,"low":196,"close":1073,"volume":1382},"2026-09-01T00:00:00",27887,{"timestamp":1384,"open":1385,"high":1385,"low":235,"close":210,"volume":1386},"2026-09-02T00:00:00",96.45,18173,{"timestamp":1388,"open":830,"high":754,"low":830,"close":1389,"volume":1390},"2026-09-03T00:00:00",96.44,59021,{"timestamp":1392,"open":1393,"high":691,"low":815,"close":1394,"volume":1395},"2026-09-07T00:00:00",96.43,96.14,31136,{"timestamp":1397,"open":842,"high":842,"low":872,"close":1398,"volume":1399},"2026-09-08T00:00:00",96.74,22789,{"timestamp":1401,"open":1398,"high":928,"low":1394,"close":1402,"volume":1403},"2026-09-09T00:00:00",96.26,30617,{"timestamp":1405,"open":1406,"high":1406,"low":731,"close":1069,"volume":1407},"2026-09-10T00:00:00",96.48,30051,{"timestamp":1409,"open":1069,"high":1410,"low":1411,"close":318,"volume":1412},"2026-09-13T00:00:00",96.13,93.61,84206,{"timestamp":1414,"open":318,"high":1029,"low":1415,"close":222,"volume":1416},"2026-09-14T00:00:00",94.6,28991,{"timestamp":177,"open":199,"high":1079,"low":712,"close":197,"volume":1418},20606,{"timestamp":1420,"open":753,"high":740,"low":720,"close":186,"volume":1421},"2026-09-16T00:00:00",25959,{"timestamp":1423,"open":1424,"high":1079,"low":1425,"close":520,"volume":1426},"2026-09-17T00:00:00",95.47,94.53,34646,{"timestamp":1428,"open":520,"high":1025,"low":304,"close":1025,"volume":1429},"2026-09-20T00:00:00",39552,{"timestamp":1431,"open":197,"high":684,"low":501,"close":725,"volume":1432},"2026-09-21T00:00:00",37792,{"timestamp":1434,"open":513,"high":513,"low":505,"close":720,"volume":1435},"2026-09-22T00:00:00",29642,{"timestamp":1437,"open":1438,"high":1079,"low":1439,"close":1440,"volume":1441},"2026-09-23T00:00:00",95.31,94.58,94.69,24586,[]]