[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fsRxkrobnz21rxVHlQGttaJrgBgfHVkIADK26u5VpiVQ":3,"$fYeZf2RGeP1vIIw0DzElPa2u5a7_h-IPCiAQ4RKPJJAg":25,"$fr7BduAq_ARNCKRxD549NnOfyVgzVcYWGLlTYpa6M4QE":181},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HGLG11","hglg11","fii","Pátria Log Fundo Investimento Imobiliário Responsabilidade Ltda","FII HGLG Pax","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},148.6,1.01,0.6775,"BRL","2026-09-24T23:48:16Z",{},[],[20,21,22,23,24],"XPLG11","BTLG11","KNRI11","BRCO11","RBRP11",{"items":26,"totalItens":178,"success":179,"errors":180,"limitReached":178},[27,34,37,40,44,47,50,53,56,59,63,66,69,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,175],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.1,"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":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},2.2,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},1.5,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},1.17,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":172,"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":1451,"limitReached":178},[183,190,197,202,208,215,221,225,232,239,245,249,255,259,262,266,272,276,281,286,292,298,304,310,315,319,324,330,337,342,349,356,361,365,370,376,381,386,391,395,399,403,407,411,414,417,422,427,433,439,443,448,453,457,463,467,473,480,487,493,498,504,511,514,519,526,531,536,541,548,553,557,561,567,572,577,582,586,592,596,600,603,607,612,618,623,628,632,637,640,645,649,653,659,663,667,671,676,680,684,689,692,696,700,706,710,716,722,727,732,736,741,746,749,754,758,763,769,776,780,785,791,796,802,808,814,821,825,829,832,837,840,843,847,850,854,857,861,865,871,874,877,880,883,887,891,896,901,906,911,915,918,923,927,932,938,942,948,954,959,965,968,973,977,983,987,993,998,1004,1010,1016,1021,1028,1034,1041,1047,1054,1059,1065,1070,1077,1084,1088,1095,1101,1107,1112,1117,1123,1129,1133,1138,1143,1149,1154,1160,1167,1172,1177,1184,1190,1195,1201,1206,1213,1218,1223,1228,1235,1239,1245,1250,1256,1260,1266,1270,1277,1283,1290,1296,1303,1310,1315,1320,1327,1334,1339,1345,1351,1358,1364,1368,1372,1377,1382,1386,1391,1398,1403,1408,1413,1419,1424,1429,1433,1437,1442,1447],{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-09-25T00:00:00",160.65,160.99,160.08,160.16,40910,{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-09-28T00:00:00",161,161.79,159.5,161.02,59776,{"timestamp":198,"open":195,"high":199,"low":195,"close":200,"volume":201},"2025-09-29T00:00:00",163.3,162.01,58498,{"timestamp":142,"open":203,"high":204,"low":205,"close":206,"volume":207},160.8,162,159.71,159.76,49201,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-01T00:00:00",160.42,160.59,159.81,160.27,36743,{"timestamp":216,"open":213,"high":217,"low":218,"close":219,"volume":220},"2025-10-02T00:00:00",160.97,159.97,160.46,33079,{"timestamp":222,"open":223,"high":217,"low":219,"close":219,"volume":224},"2025-10-05T00:00:00",160.75,37117,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-06T00:00:00",160.61,161.5,159.3,160.1,41666,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-10-07T00:00:00",159.99,160.82,159.75,159.85,35857,{"timestamp":240,"open":241,"high":192,"low":242,"close":243,"volume":244},"2025-10-08T00:00:00",160.5,159,159.6,46957,{"timestamp":246,"open":247,"high":241,"low":194,"close":247,"volume":248},"2025-10-09T00:00:00",160,35231,{"timestamp":250,"open":251,"high":241,"low":252,"close":253,"volume":254},"2025-10-12T00:00:00",160.11,159.77,160.06,47806,{"timestamp":256,"open":230,"high":257,"low":236,"close":218,"volume":258},"2025-10-13T00:00:00",160.39,39763,{"timestamp":143,"open":247,"high":185,"low":260,"close":241,"volume":261},159.82,35775,{"timestamp":263,"open":185,"high":217,"low":264,"close":241,"volume":265},"2025-10-15T00:00:00",157.89,65899,{"timestamp":267,"open":268,"high":269,"low":270,"close":243,"volume":271},"2025-10-16T00:00:00",160.49,160.78,159.47,37587,{"timestamp":273,"open":247,"high":274,"low":229,"close":229,"volume":275},"2025-10-19T00:00:00",160.36,37663,{"timestamp":277,"open":218,"high":278,"low":279,"close":243,"volume":280},"2025-10-20T00:00:00",160.47,159.42,38225,{"timestamp":282,"open":283,"high":268,"low":205,"close":284,"volume":285},"2025-10-21T00:00:00",160.01,160.33,39631,{"timestamp":287,"open":247,"high":288,"low":289,"close":290,"volume":291},"2025-10-22T00:00:00",160.31,158.24,158.85,56745,{"timestamp":293,"open":294,"high":295,"low":296,"close":229,"volume":297},"2025-10-23T00:00:00",159.05,159.89,158.62,46697,{"timestamp":299,"open":300,"high":218,"low":301,"close":302,"volume":303},"2025-10-26T00:00:00",159.44,158.3,158.51,48129,{"timestamp":305,"open":306,"high":242,"low":307,"close":308,"volume":309},"2025-10-27T00:00:00",158.9,157.6,157.74,51502,{"timestamp":311,"open":312,"high":313,"low":312,"close":260,"volume":314},"2025-10-28T00:00:00",158.07,159.94,42794,{"timestamp":316,"open":317,"high":218,"low":296,"close":236,"volume":318},"2025-10-29T00:00:00",159.4,39806,{"timestamp":320,"open":218,"high":218,"low":321,"close":322,"volume":323},"2025-10-30T00:00:00",158.4,158.5,49316,{"timestamp":325,"open":326,"high":322,"low":327,"close":328,"volume":329},"2025-11-02T00:00:00",158,156.25,156.69,78646,{"timestamp":331,"open":332,"high":333,"low":334,"close":335,"volume":336},"2025-11-03T00:00:00",156.66,156.85,154.63,156.4,55320,{"timestamp":338,"open":339,"high":307,"low":340,"close":307,"volume":341},"2025-11-04T00:00:00",157,156.35,41713,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-05T00:00:00",157.63,158.49,155,157.4,53145,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-06T00:00:00",157.97,158.39,157.5,158.1,37990,{"timestamp":357,"open":354,"high":358,"low":359,"close":302,"volume":360},"2025-11-09T00:00:00",158.69,157.44,45888,{"timestamp":362,"open":363,"high":317,"low":326,"close":317,"volume":364},"2025-11-10T00:00:00",158.03,40750,{"timestamp":366,"open":367,"high":243,"low":367,"close":368,"volume":369},"2025-11-11T00:00:00",158.61,159.35,38274,{"timestamp":371,"open":372,"high":252,"low":373,"close":374,"volume":375},"2025-11-12T00:00:00",159.49,158.56,158.6,38820,{"timestamp":377,"open":372,"high":378,"low":379,"close":236,"volume":380},"2025-11-13T00:00:00",159.86,159.06,43424,{"timestamp":382,"open":236,"high":247,"low":383,"close":384,"volume":385},"2025-11-16T00:00:00",159.18,159.87,47680,{"timestamp":387,"open":388,"high":247,"low":389,"close":388,"volume":390},"2025-11-17T00:00:00",159.8,159.53,37537,{"timestamp":392,"open":236,"high":247,"low":393,"close":247,"volume":394},"2025-11-18T00:00:00",159.61,39613,{"timestamp":396,"open":236,"high":247,"low":397,"close":378,"volume":398},"2025-11-20T00:00:00",159.69,50146,{"timestamp":400,"open":234,"high":247,"low":397,"close":401,"volume":402},"2025-11-23T00:00:00",159.9,48343,{"timestamp":404,"open":236,"high":247,"low":405,"close":247,"volume":406},"2025-11-24T00:00:00",159.41,54948,{"timestamp":408,"open":234,"high":234,"low":409,"close":212,"volume":410},"2025-11-25T00:00:00",159.22,40427,{"timestamp":412,"open":212,"high":218,"low":300,"close":300,"volume":413},"2025-11-26T00:00:00",51724,{"timestamp":415,"open":237,"high":192,"low":194,"close":192,"volume":416},"2025-11-27T00:00:00",87287,{"timestamp":418,"open":419,"high":420,"low":283,"close":283,"volume":421},"2025-11-30T00:00:00",160.69,160.79,51750,{"timestamp":423,"open":424,"high":424,"low":425,"close":425,"volume":426},"2025-12-01T00:00:00",160.3,158.05,99913,{"timestamp":428,"open":429,"high":409,"low":430,"close":431,"volume":432},"2025-12-02T00:00:00",158.47,158.15,158.63,59687,{"timestamp":434,"open":435,"high":436,"low":301,"close":437,"volume":438},"2025-12-03T00:00:00",158.81,159.19,159.09,39639,{"timestamp":440,"open":437,"high":234,"low":435,"close":441,"volume":442},"2025-12-04T00:00:00",159.1,54177,{"timestamp":444,"open":295,"high":445,"low":229,"close":446,"volume":447},"2025-12-07T00:00:00",161.99,160.21,151449,{"timestamp":449,"open":185,"high":185,"low":450,"close":451,"volume":452},"2025-12-08T00:00:00",158.88,159.16,80057,{"timestamp":454,"open":295,"high":295,"low":455,"close":429,"volume":456},"2025-12-09T00:00:00",158.01,90618,{"timestamp":458,"open":459,"high":460,"low":461,"close":301,"volume":462},"2025-12-10T00:00:00",158.43,158.65,157.75,69104,{"timestamp":464,"open":465,"high":294,"low":347,"close":264,"volume":466},"2025-12-11T00:00:00",158.58,228776,{"timestamp":468,"open":469,"high":465,"low":470,"close":471,"volume":472},"2025-12-14T00:00:00",158.14,155.94,156.36,164540,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-15T00:00:00",156.55,156.97,156,156.24,129199,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-16T00:00:00",156.44,156.74,156.02,156.29,72830,{"timestamp":488,"open":489,"high":490,"low":491,"close":477,"volume":492},"2025-12-17T00:00:00",156.3,156.81,155.81,111765,{"timestamp":494,"open":340,"high":495,"low":496,"close":359,"volume":497},"2025-12-18T00:00:00",157.64,156.32,88356,{"timestamp":499,"open":500,"high":501,"low":502,"close":501,"volume":503},"2025-12-21T00:00:00",157.9,158.38,157.53,119451,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2025-12-22T00:00:00",158.53,158.94,157.91,158.83,89818,{"timestamp":512,"open":322,"high":242,"low":495,"close":354,"volume":513},"2025-12-25T00:00:00",149065,{"timestamp":515,"open":296,"high":296,"low":516,"close":517,"volume":518},"2025-12-28T00:00:00",156.9,157.16,109010,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2025-12-29T00:00:00",157.94,158.21,157.14,157.85,58572,{"timestamp":527,"open":502,"high":307,"low":528,"close":529,"volume":530},"2026-01-01T00:00:00",157.01,157.35,68389,{"timestamp":532,"open":312,"high":354,"low":533,"close":534,"volume":535},"2026-01-04T00:00:00",156.99,157.99,89385,{"timestamp":537,"open":307,"high":538,"low":339,"close":539,"volume":540},"2026-01-05T00:00:00",157.82,157.04,80859,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-01-06T00:00:00",157.12,157.25,156.78,156.94,116040,{"timestamp":549,"open":517,"high":550,"low":551,"close":533,"volume":552},"2026-01-07T00:00:00",157.19,156.52,76433,{"timestamp":554,"open":476,"high":476,"low":496,"close":555,"volume":556},"2026-01-08T00:00:00",156.5,96775,{"timestamp":558,"open":555,"high":476,"low":559,"close":483,"volume":560},"2026-01-11T00:00:00",156.05,155957,{"timestamp":562,"open":563,"high":564,"low":327,"close":565,"volume":566},"2026-01-12T00:00:00",156.38,156.75,156.6,64782,{"timestamp":568,"open":569,"high":339,"low":335,"close":570,"volume":571},"2026-01-13T00:00:00",156.79,156.65,66617,{"timestamp":573,"open":545,"high":528,"low":574,"close":575,"volume":576},"2026-01-14T00:00:00",156.43,156.64,80967,{"timestamp":152,"open":578,"high":546,"low":579,"close":580,"volume":581},156.76,156.61,156.8,64101,{"timestamp":583,"open":490,"high":584,"low":328,"close":580,"volume":585},"2026-01-18T00:00:00",157.26,76989,{"timestamp":587,"open":588,"high":589,"low":555,"close":590,"volume":591},"2026-01-19T00:00:00",156.83,157.15,156.91,94823,{"timestamp":593,"open":339,"high":594,"low":333,"close":594,"volume":595},"2026-01-20T00:00:00",157.08,83711,{"timestamp":597,"open":550,"high":550,"low":476,"close":598,"volume":599},"2026-01-21T00:00:00",157.07,76493,{"timestamp":601,"open":550,"high":347,"low":339,"close":347,"volume":602},"2026-01-22T00:00:00",85000,{"timestamp":604,"open":605,"high":347,"low":476,"close":347,"volume":606},"2026-01-25T00:00:00",157.39,91682,{"timestamp":608,"open":347,"high":326,"low":609,"close":610,"volume":611},"2026-01-26T00:00:00",157.37,157.69,87236,{"timestamp":613,"open":614,"high":326,"low":615,"close":616,"volume":617},"2026-01-27T00:00:00",157.67,157.22,157.46,91308,{"timestamp":619,"open":614,"high":264,"low":620,"close":621,"volume":622},"2026-01-28T00:00:00",157.05,157.18,93638,{"timestamp":624,"open":625,"high":326,"low":528,"close":626,"volume":627},"2026-01-29T00:00:00",157.1,157.83,36150,{"timestamp":629,"open":353,"high":307,"low":630,"close":339,"volume":631},"2026-02-01T00:00:00",156.72,76900,{"timestamp":633,"open":339,"high":634,"low":564,"close":635,"volume":636},"2026-02-02T00:00:00",157.3,157.11,69979,{"timestamp":638,"open":634,"high":634,"low":516,"close":546,"volume":639},"2026-02-03T00:00:00",58569,{"timestamp":641,"open":546,"high":642,"low":564,"close":643,"volume":644},"2026-02-04T00:00:00",157.17,156.96,62638,{"timestamp":646,"open":517,"high":517,"low":647,"close":339,"volume":648},"2026-02-05T00:00:00",156.86,59567,{"timestamp":650,"open":625,"high":625,"low":580,"close":651,"volume":652},"2026-02-08T00:00:00",157.03,68979,{"timestamp":654,"open":539,"high":655,"low":656,"close":657,"volume":658},"2026-02-09T00:00:00",157.32,156.41,156.92,313487,{"timestamp":660,"open":533,"high":339,"low":332,"close":661,"volume":662},"2026-02-10T00:00:00",156.89,61985,{"timestamp":664,"open":665,"high":550,"low":475,"close":339,"volume":666},"2026-02-11T00:00:00",157.06,60769,{"timestamp":668,"open":669,"high":550,"low":669,"close":657,"volume":670},"2026-02-12T00:00:00",156.51,87853,{"timestamp":672,"open":673,"high":610,"low":673,"close":674,"volume":675},"2026-02-17T00:00:00",156.88,157.59,85609,{"timestamp":677,"open":353,"high":461,"low":661,"close":678,"volume":679},"2026-02-18T00:00:00",157.24,97009,{"timestamp":681,"open":529,"high":529,"low":339,"close":682,"volume":683},"2026-02-19T00:00:00",157.27,73689,{"timestamp":685,"open":529,"high":686,"low":517,"close":687,"volume":688},"2026-02-22T00:00:00",157.49,157.34,71183,{"timestamp":690,"open":353,"high":461,"low":687,"close":359,"volume":691},"2026-02-23T00:00:00",65686,{"timestamp":693,"open":307,"high":694,"low":616,"close":616,"volume":695},"2026-02-24T00:00:00",157.62,73360,{"timestamp":697,"open":461,"high":351,"low":698,"close":610,"volume":699},"2026-02-25T00:00:00",157.51,71529,{"timestamp":701,"open":326,"high":702,"low":703,"close":704,"volume":705},"2026-02-26T00:00:00",159.39,157.86,159.14,92697,{"timestamp":707,"open":708,"high":708,"low":634,"close":460,"volume":709},"2026-03-01T00:00:00",159.13,88949,{"timestamp":711,"open":712,"high":713,"low":714,"close":430,"volume":715},"2026-03-02T00:00:00",158.66,158.82,157.76,77439,{"timestamp":717,"open":718,"high":719,"low":720,"close":455,"volume":721},"2026-03-03T00:00:00",158.55,158.57,157.87,67402,{"timestamp":723,"open":724,"high":724,"low":725,"close":425,"volume":726},"2026-03-04T00:00:00",158.35,157.66,56929,{"timestamp":728,"open":729,"high":306,"low":455,"close":730,"volume":731},"2026-03-05T00:00:00",158.19,158.75,105509,{"timestamp":733,"open":734,"high":734,"low":508,"close":508,"volume":735},"2026-03-08T00:00:00",158.74,88681,{"timestamp":737,"open":738,"high":738,"low":739,"close":326,"volume":740},"2026-03-09T00:00:00",158.44,157.52,80763,{"timestamp":742,"open":743,"high":430,"low":744,"close":326,"volume":745},"2026-03-10T00:00:00",158.12,157.8,63963,{"timestamp":747,"open":430,"high":430,"low":564,"close":533,"volume":748},"2026-03-11T00:00:00",84871,{"timestamp":750,"open":751,"high":725,"low":752,"close":588,"volume":753},"2026-03-12T00:00:00",157.33,156.63,101764,{"timestamp":755,"open":500,"high":521,"low":756,"close":657,"volume":757},"2026-03-15T00:00:00",156.16,107231,{"timestamp":759,"open":760,"high":761,"low":477,"close":756,"volume":762},"2026-03-16T00:00:00",156.58,156.77,82434,{"timestamp":764,"open":765,"high":563,"low":766,"close":767,"volume":768},"2026-03-17T00:00:00",156.26,155.5,155.6,91875,{"timestamp":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2026-03-18T00:00:00",155.8,156.12,155.16,156.03,76926,{"timestamp":777,"open":328,"high":508,"low":778,"close":767,"volume":779},"2026-03-19T00:00:00",155.3,377001,{"timestamp":781,"open":782,"high":326,"low":783,"close":496,"volume":784},"2026-03-22T00:00:00",156.33,154.44,131561,{"timestamp":786,"open":787,"high":621,"low":788,"close":789,"volume":790},"2026-03-23T00:00:00",156.67,155.62,155.97,76022,{"timestamp":792,"open":787,"high":483,"low":793,"close":794,"volume":795},"2026-03-24T00:00:00",155.63,155.93,76160,{"timestamp":797,"open":798,"high":578,"low":799,"close":800,"volume":801},"2026-03-25T00:00:00",156.47,155.31,156.34,87246,{"timestamp":803,"open":804,"high":805,"low":806,"close":805,"volume":807},"2026-03-26T00:00:00",156.59,158.18,155.58,106716,{"timestamp":809,"open":810,"high":744,"low":811,"close":812,"volume":813},"2026-03-29T00:00:00",157.79,155.79,155.9,95047,{"timestamp":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2026-03-30T00:00:00",156.17,156.19,155.89,156.14,76731,{"timestamp":160,"open":470,"high":822,"low":823,"close":477,"volume":824},156.13,155.78,73954,{"timestamp":826,"open":772,"high":478,"low":827,"close":756,"volume":828},"2026-04-01T00:00:00",155.86,69677,{"timestamp":830,"open":555,"high":516,"low":756,"close":516,"volume":831},"2026-04-05T00:00:00",91581,{"timestamp":833,"open":339,"high":625,"low":834,"close":835,"volume":836},"2026-04-06T00:00:00",156.1,156.39,61147,{"timestamp":838,"open":482,"high":344,"low":817,"close":555,"volume":839},"2026-04-07T00:00:00",78410,{"timestamp":841,"open":625,"high":544,"low":834,"close":335,"volume":842},"2026-04-08T00:00:00",70372,{"timestamp":844,"open":845,"high":698,"low":489,"close":353,"volume":846},"2026-04-09T00:00:00",156.87,66249,{"timestamp":848,"open":353,"high":698,"low":580,"close":751,"volume":849},"2026-04-12T00:00:00",74956,{"timestamp":851,"open":529,"high":529,"low":580,"close":852,"volume":853},"2026-04-13T00:00:00",157.28,77912,{"timestamp":855,"open":852,"high":687,"low":333,"close":584,"volume":856},"2026-04-14T00:00:00",86643,{"timestamp":161,"open":634,"high":687,"low":858,"close":859,"volume":860},157.02,157.09,59966,{"timestamp":862,"open":615,"high":674,"low":598,"close":863,"volume":864},"2026-04-16T00:00:00",157.54,71480,{"timestamp":866,"open":867,"high":868,"low":869,"close":500,"volume":870},"2026-04-19T00:00:00",157.88,158.34,157.68,79521,{"timestamp":872,"open":743,"high":743,"low":761,"close":339,"volume":873},"2026-04-21T00:00:00",96373,{"timestamp":875,"open":347,"high":616,"low":565,"close":661,"volume":876},"2026-04-22T00:00:00",86175,{"timestamp":878,"open":635,"high":729,"low":339,"close":729,"volume":879},"2026-04-23T00:00:00",77153,{"timestamp":881,"open":729,"high":729,"low":570,"close":476,"volume":882},"2026-04-26T00:00:00",88269,{"timestamp":884,"open":615,"high":687,"low":885,"close":533,"volume":886},"2026-04-27T00:00:00",155.91,107524,{"timestamp":888,"open":490,"high":661,"low":889,"close":834,"volume":890},"2026-04-28T00:00:00",155.69,87061,{"timestamp":892,"open":893,"high":787,"low":894,"close":335,"volume":895},"2026-04-29T00:00:00",156.22,155.75,108572,{"timestamp":897,"open":565,"high":565,"low":898,"close":899,"volume":900},"2026-05-03T00:00:00",155.55,155.99,83370,{"timestamp":902,"open":477,"high":565,"low":903,"close":904,"volume":905},"2026-05-04T00:00:00",155.4,155.41,87599,{"timestamp":907,"open":898,"high":908,"low":909,"close":893,"volume":910},"2026-05-05T00:00:00",157.55,155.1,202729,{"timestamp":912,"open":893,"high":327,"low":913,"close":789,"volume":914},"2026-05-06T00:00:00",155.72,93411,{"timestamp":916,"open":817,"high":817,"low":889,"close":559,"volume":917},"2026-05-07T00:00:00",80661,{"timestamp":919,"open":920,"high":817,"low":921,"close":766,"volume":922},"2026-05-10T00:00:00",156.15,155.05,131037,{"timestamp":924,"open":766,"high":925,"low":346,"close":921,"volume":926},"2026-05-11T00:00:00",155.87,76966,{"timestamp":928,"open":766,"high":766,"low":929,"close":930,"volume":931},"2026-05-12T00:00:00",154.82,154.85,61852,{"timestamp":933,"open":934,"high":766,"low":935,"close":936,"volume":937},"2026-05-13T00:00:00",155.12,154.86,155.19,58074,{"timestamp":939,"open":936,"high":889,"low":940,"close":766,"volume":941},"2026-05-14T00:00:00",155.03,94195,{"timestamp":943,"open":944,"high":944,"low":945,"close":946,"volume":947},"2026-05-17T00:00:00",155.84,154.69,155.24,80046,{"timestamp":949,"open":950,"high":950,"low":951,"close":952,"volume":953},"2026-05-18T00:00:00",155.14,153.77,154.05,70941,{"timestamp":955,"open":956,"high":909,"low":956,"close":957,"volume":958},"2026-05-19T00:00:00",154.07,154.8,74979,{"timestamp":960,"open":961,"high":346,"low":962,"close":963,"volume":964},"2026-05-20T00:00:00",154.99,154.3,154.75,80040,{"timestamp":966,"open":346,"high":903,"low":963,"close":778,"volume":967},"2026-05-21T00:00:00",87576,{"timestamp":969,"open":970,"high":971,"low":921,"close":936,"volume":972},"2026-05-24T00:00:00",155.38,155.47,69018,{"timestamp":974,"open":975,"high":889,"low":945,"close":945,"volume":976},"2026-05-25T00:00:00",155.39,116509,{"timestamp":978,"open":979,"high":979,"low":980,"close":981,"volume":982},"2026-05-26T00:00:00",155.25,154.6,154.96,66844,{"timestamp":984,"open":346,"high":950,"low":985,"close":940,"volume":986},"2026-05-27T00:00:00",154.21,96873,{"timestamp":988,"open":989,"high":925,"low":990,"close":991,"volume":992},"2026-05-28T00:00:00",155.22,154.72,155.71,107434,{"timestamp":994,"open":930,"high":930,"low":995,"close":996,"volume":997},"2026-05-31T00:00:00",153.44,154.65,110227,{"timestamp":999,"open":1000,"high":346,"low":1001,"close":1002,"volume":1003},"2026-06-01T00:00:00",154.76,153.72,154.12,95670,{"timestamp":1005,"open":1006,"high":957,"low":1007,"close":1008,"volume":1009},"2026-06-02T00:00:00",154.19,153.59,153.97,72189,{"timestamp":1011,"open":1012,"high":961,"low":1013,"close":1014,"volume":1015},"2026-06-04T00:00:00",154.58,154,154.94,65909,{"timestamp":1017,"open":1014,"high":909,"low":1018,"close":1019,"volume":1020},"2026-06-07T00:00:00",152.72,153.19,157753,{"timestamp":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-06-08T00:00:00",153.5,153.89,150,151.83,115777,{"timestamp":1029,"open":1030,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-06-09T00:00:00",151.99,150.02,150.6,95124,{"timestamp":1035,"open":1036,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-06-10T00:00:00",150.99,151.6,150.15,150.52,114259,{"timestamp":1042,"open":1036,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-06-11T00:00:00",151.5,150.1,151.4,82673,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-06-14T00:00:00",151.59,152.05,150.51,151.94,93166,{"timestamp":167,"open":1055,"high":1056,"low":1057,"close":1052,"volume":1058},152,152.6,151.19,77429,{"timestamp":1060,"open":1061,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-06-16T00:00:00",152.49,151,151.51,131536,{"timestamp":1066,"open":1067,"high":1067,"low":1025,"close":1068,"volume":1069},"2026-06-17T00:00:00",151.69,150.3,99465,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-06-18T00:00:00",150.42,150.94,149.83,150.5,71591,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-06-21T00:00:00",150.56,150.91,150.21,150.41,79490,{"timestamp":1085,"open":1032,"high":1086,"low":1074,"close":1044,"volume":1087},"2026-06-22T00:00:00",150.69,69879,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-23T00:00:00",150.8,150.88,149.65,149.8,65134,{"timestamp":1096,"open":1097,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-06-24T00:00:00",150.43,149.82,150.4,70341,{"timestamp":1102,"open":1103,"high":1104,"low":1105,"close":1068,"volume":1106},"2026-06-25T00:00:00",150.66,150.79,149.15,98525,{"timestamp":1108,"open":1109,"high":1067,"low":1099,"close":1110,"volume":1111},"2026-06-28T00:00:00",150.75,151.55,66796,{"timestamp":1113,"open":1114,"high":1115,"low":1032,"close":1062,"volume":1116},"2026-06-29T00:00:00",151.72,151.74,109367,{"timestamp":169,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},149.9,150.19,148.5,148.9,104907,{"timestamp":1124,"open":1125,"high":1126,"low":1125,"close":1127,"volume":1128},"2026-07-01T00:00:00",149,149.87,149.56,75987,{"timestamp":1130,"open":1093,"high":1032,"low":1131,"close":1068,"volume":1132},"2026-07-02T00:00:00",149.62,81774,{"timestamp":1134,"open":1135,"high":1135,"low":1136,"close":1125,"volume":1137},"2026-07-05T00:00:00",150.65,148.94,100764,{"timestamp":1139,"open":1140,"high":1093,"low":1120,"close":1141,"volume":1142},"2026-07-06T00:00:00",149.77,148.91,83145,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-07-07T00:00:00",148.97,148.21,148.4,85336,{"timestamp":1150,"open":1120,"high":1121,"low":1151,"close":1152,"volume":1153},"2026-07-08T00:00:00",148.3,148.78,63534,{"timestamp":1155,"open":1125,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-07-09T00:00:00",149.66,148.66,149.3,110152,{"timestamp":1161,"open":1162,"high":1163,"low":1164,"close":1165,"volume":1166},"2026-07-12T00:00:00",149.88,149.94,147.89,148.09,191822,{"timestamp":1168,"open":1169,"high":1170,"low":1147,"close":1147,"volume":1171},"2026-07-13T00:00:00",148.58,149.19,107062,{"timestamp":170,"open":1173,"high":1174,"low":12,"close":1175,"volume":1176},149.39,149.49,148.93,109507,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-07-15T00:00:00",149.16,149.5,148.55,149.29,88499,{"timestamp":1185,"open":1186,"high":1186,"low":1187,"close":1188,"volume":1189},"2026-07-16T00:00:00",149.34,148.76,148.92,84365,{"timestamp":1191,"open":1192,"high":1182,"low":1193,"close":1120,"volume":1194},"2026-07-19T00:00:00",149.14,148.44,97435,{"timestamp":1196,"open":1197,"high":1198,"low":1199,"close":1198,"volume":1200},"2026-07-20T00:00:00",148.56,149.01,147.83,123699,{"timestamp":1202,"open":1198,"high":1198,"low":1203,"close":1204,"volume":1205},"2026-07-21T00:00:00",147.76,147.8,95572,{"timestamp":1207,"open":1208,"high":1209,"low":1210,"close":1211,"volume":1212},"2026-07-22T00:00:00",147.94,147.96,147.05,147.75,95626,{"timestamp":1214,"open":1215,"high":1203,"low":1216,"close":1203,"volume":1217},"2026-07-23T00:00:00",147.69,146.74,106664,{"timestamp":1219,"open":1211,"high":1211,"low":1220,"close":1221,"volume":1222},"2026-07-26T00:00:00",146.91,147,106680,{"timestamp":1224,"open":1221,"high":1225,"low":1226,"close":1221,"volume":1227},"2026-07-27T00:00:00",147.22,146.87,103300,{"timestamp":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-07-28T00:00:00",146.99,147.26,146.75,146.9,91592,{"timestamp":1236,"open":1230,"high":1237,"low":1220,"close":1237,"volume":1238},"2026-07-29T00:00:00",147.42,96722,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1237,"volume":1244},"2026-07-30T00:00:00",147.47,147.99,147.04,92985,{"timestamp":1246,"open":1247,"high":1209,"low":1248,"close":1221,"volume":1249},"2026-08-02T00:00:00",147.34,146.82,180445,{"timestamp":1251,"open":1252,"high":1253,"low":1220,"close":1254,"volume":1255},"2026-08-03T00:00:00",147.27,147.74,147.6,181322,{"timestamp":1257,"open":1254,"high":1258,"low":1254,"close":1242,"volume":1259},"2026-08-04T00:00:00",148.67,108189,{"timestamp":1261,"open":1262,"high":1263,"low":1220,"close":1264,"volume":1265},"2026-08-05T00:00:00",148.19,148.39,147.25,109091,{"timestamp":1267,"open":1231,"high":1268,"low":1216,"close":1221,"volume":1269},"2026-08-06T00:00:00",147.32,103128,{"timestamp":1271,"open":1272,"high":1273,"low":1274,"close":1275,"volume":1276},"2026-08-09T00:00:00",147.37,147.5,145.38,146.19,124392,{"timestamp":1278,"open":1279,"high":1248,"low":1280,"close":1281,"volume":1282},"2026-08-10T00:00:00",146.13,145.49,145.55,105914,{"timestamp":1284,"open":1285,"high":1286,"low":1287,"close":1288,"volume":1289},"2026-08-11T00:00:00",145.65,146.49,145.43,145.97,103641,{"timestamp":1291,"open":1288,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-08-12T00:00:00",146.32,145.6,146.1,90034,{"timestamp":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-08-13T00:00:00",146.11,146.89,145.59,145.83,114311,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-08-16T00:00:00",146.29,146.78,143.39,145.11,160952,{"timestamp":1311,"open":1308,"high":1312,"low":1313,"close":1308,"volume":1314},"2026-08-17T00:00:00",145.5,143.51,130345,{"timestamp":1316,"open":1308,"high":1299,"low":1317,"close":1318,"volume":1319},"2026-08-18T00:00:00",144.29,145.9,126736,{"timestamp":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-19T00:00:00",146.15,146.47,144.69,145.19,76726,{"timestamp":1328,"open":1329,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-08-20T00:00:00",145.32,147.55,145,147.21,87101,{"timestamp":1335,"open":1336,"high":1258,"low":1337,"close":1330,"volume":1338},"2026-08-23T00:00:00",147.3,146.84,226293,{"timestamp":1340,"open":1341,"high":1199,"low":1342,"close":1343,"volume":1344},"2026-08-24T00:00:00",147.65,146.52,147.24,125655,{"timestamp":1346,"open":1347,"high":1146,"low":1348,"close":1349,"volume":1350},"2026-08-25T00:00:00",147.49,146.38,147.66,125624,{"timestamp":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"2026-08-26T00:00:00",147.86,148.13,146.33,148.06,99993,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1151,"volume":1363},"2026-08-27T00:00:00",148.27,149.22,147.81,149516,{"timestamp":1365,"open":1125,"high":1361,"low":1341,"close":1366,"volume":1367},"2026-08-30T00:00:00",148.34,144947,{"timestamp":176,"open":1369,"high":1369,"low":1370,"close":1221,"volume":1371},147.44,146.41,117813,{"timestamp":1373,"open":1347,"high":1164,"low":1374,"close":1375,"volume":1376},"2026-09-01T00:00:00",146.57,147.82,129480,{"timestamp":1378,"open":1375,"high":1379,"low":1252,"close":1380,"volume":1381},"2026-09-02T00:00:00",148.87,148.49,129912,{"timestamp":1383,"open":1384,"high":1384,"low":1273,"close":1151,"volume":1385},"2026-09-03T00:00:00",148.47,136983,{"timestamp":1387,"open":1388,"high":1389,"low":1211,"close":1211,"volume":1390},"2026-09-07T00:00:00",148.46,148.88,149931,{"timestamp":1392,"open":1393,"high":1394,"low":1395,"close":1396,"volume":1397},"2026-09-08T00:00:00",148,148.02,146.35,146.6,148050,{"timestamp":1399,"open":1221,"high":1221,"low":1400,"close":1401,"volume":1402},"2026-09-09T00:00:00",146.02,146.44,132128,{"timestamp":1404,"open":1221,"high":1221,"low":1405,"close":1406,"volume":1407},"2026-09-10T00:00:00",145.54,146,127519,{"timestamp":1409,"open":1406,"high":1169,"low":1410,"close":1411,"volume":1412},"2026-09-13T00:00:00",145.3,147.87,293058,{"timestamp":1414,"open":1204,"high":1415,"low":1416,"close":1417,"volume":1418},"2026-09-14T00:00:00",148.17,147.29,148.1,132158,{"timestamp":177,"open":1420,"high":1169,"low":1421,"close":1422,"volume":1423},148.37,147.15,147.59,109769,{"timestamp":1425,"open":1199,"high":1165,"low":1426,"close":1427,"volume":1428},"2026-09-16T00:00:00",147.43,147.97,121542,{"timestamp":1430,"open":1417,"high":1431,"low":1215,"close":1427,"volume":1432},"2026-09-17T00:00:00",148.22,253612,{"timestamp":1434,"open":1211,"high":1435,"low":1396,"close":1262,"volume":1436},"2026-09-20T00:00:00",148.72,174966,{"timestamp":1438,"open":1417,"high":1262,"low":1439,"close":1440,"volume":1441},"2026-09-21T00:00:00",147.33,147.88,111169,{"timestamp":1443,"open":1444,"high":1444,"low":1445,"close":1254,"volume":1446},"2026-09-22T00:00:00",147.9,147.07,89670,{"timestamp":1448,"open":1347,"high":1121,"low":1336,"close":1449,"volume":1450},"2026-09-23T00:00:00",147.93,88013,[]]