[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fi84j3ol0bvDMVEg8Txdi-VIE_jIhsw4aO5RKf7h1xgY":3,"$foRtDTab7a10xC-rM7hc6WBauH4y77Qy8641fm2YMHUM":105,"$f_xzsHBkAhX3af30nLUEqU6FfR4d17XKDeVtcs89l9OE":126},{"items":4,"totalItens":102,"success":103,"errors":104,"limitReached":102},[5,12,15,18,21,24,27,30,33,36,39,42,45,49,52,55,58,61,64,67,70,74,77,80,83,87,90,94,98],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1.6,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},1.5,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},1.7,"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},1.75,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},107.6,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},1.20088,"2026-07-01T00:00:00","2026-07-08T00:00:00",{"type":99,"category":100,"amount":101,"approvalDate":96,"comDate":96,"paymentDate":96,"status":11},3,"stock",100,null,true,[],{"summary":106,"quote":113,"fundamentals":118,"priceHistory":119,"relatedTickers":120},{"ticker":107,"slug":108,"kind":109,"companyName":110,"shortName":111,"description":112},"HGPO11","hgpo11","fii","Pátria Prime Offices FII Responsabilidade Ltda","FII HGPO Pax","",{"price":114,"change":115,"changePercent":115,"currency":116,"updatedAt":117},153.42,0,"BRL","2026-09-24T23:48:20Z",{},[],[121,122,123,124,125],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":127,"totalItens":102,"success":103,"errors":944,"limitReached":102},[128,134,139,144,150,156,161,167,172,179,185,189,193,198,203,209,214,220,225,232,237,242,249,253,258,263,268,274,279,284,288,294,301,306,310,314,319,325,330,335,338,344,349,355,359,365,369,374,380,386,391,396,402,407,412,417,421,426,430,435,440,446,452,458,464,470,476,482,487,492,497,501,504,509,514,518,522,527,532,537,543,547,553,558,564,569,574,580,586,592,597,603,608,614,621,626,631,635,640,646,652,657,662,667,673,677,682,687,693,699,704,711,716,720,726,729,735,739,743,749,755,760,767,772,778,782,787,793,798,803,809,814,819,823,828,833,840,846,849,852,857,860,864,869,875,878,883,887,892,898,904,909,913,918,921,925,929,934,940],{"timestamp":129,"open":130,"high":131,"low":130,"close":132,"volume":133},"2025-09-25T00:00:00",136.43,137.01,136.8,337,{"timestamp":135,"open":132,"high":136,"low":137,"close":137,"volume":138},"2025-09-28T00:00:00",136.97,136.51,879,{"timestamp":140,"open":141,"high":142,"low":141,"close":142,"volume":143},"2025-09-29T00:00:00",137,139.14,1533,{"timestamp":145,"open":146,"high":146,"low":147,"close":148,"volume":149},"2025-09-30T00:00:00",139.39,137.41,137.56,459,{"timestamp":151,"open":152,"high":152,"low":153,"close":154,"volume":155},"2025-10-01T00:00:00",138.15,137.21,137.75,864,{"timestamp":157,"open":158,"high":154,"low":131,"close":159,"volume":160},"2025-10-02T00:00:00",137.5,137.36,315,{"timestamp":162,"open":163,"high":164,"low":163,"close":165,"volume":166},"2025-10-05T00:00:00",137.35,139.29,137.69,592,{"timestamp":168,"open":165,"high":169,"low":170,"close":165,"volume":171},"2025-10-06T00:00:00",138.38,137.44,995,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-07T00:00:00",138.29,138.4,137.62,138.07,264,{"timestamp":180,"open":181,"high":182,"low":176,"close":183,"volume":184},"2025-10-08T00:00:00",138.09,143.25,140,160784,{"timestamp":186,"open":183,"high":183,"low":187,"close":183,"volume":188},"2025-10-09T00:00:00",138.82,741,{"timestamp":190,"open":183,"high":183,"low":152,"close":191,"volume":192},"2025-10-12T00:00:00",138.33,600,{"timestamp":194,"open":191,"high":195,"low":191,"close":196,"volume":197},"2025-10-13T00:00:00",140.66,139.09,14757,{"timestamp":199,"open":196,"high":200,"low":201,"close":200,"volume":202},"2025-10-14T00:00:00",140.97,139,8963,{"timestamp":204,"open":205,"high":206,"low":207,"close":206,"volume":208},"2025-10-15T00:00:00",140.9,141.75,139.91,763,{"timestamp":210,"open":211,"high":211,"low":212,"close":212,"volume":213},"2025-10-16T00:00:00",142.09,141.15,160,{"timestamp":215,"open":216,"high":216,"low":217,"close":218,"volume":219},"2025-10-19T00:00:00",142.5,140.79,141.19,479,{"timestamp":221,"open":183,"high":222,"low":183,"close":223,"volume":224},"2025-10-20T00:00:00",141.59,141.12,8951,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-21T00:00:00",141.46,141.99,140.01,141.37,311,{"timestamp":233,"open":234,"high":234,"low":230,"close":235,"volume":236},"2025-10-22T00:00:00",142,141.43,348,{"timestamp":238,"open":235,"high":216,"low":239,"close":240,"volume":241},"2025-10-23T00:00:00",140.99,141.72,555,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-26T00:00:00",142.99,143,141.74,142.25,522,{"timestamp":250,"open":247,"high":244,"low":251,"close":251,"volume":252},"2025-10-27T00:00:00",141.51,300,{"timestamp":254,"open":255,"high":245,"low":256,"close":245,"volume":257},"2025-10-28T00:00:00",141.5,141.14,591,{"timestamp":259,"open":244,"high":244,"low":260,"close":261,"volume":262},"2025-10-29T00:00:00",141.01,141.05,407,{"timestamp":264,"open":261,"high":265,"low":261,"close":266,"volume":267},"2025-10-30T00:00:00",141.92,141.22,249,{"timestamp":269,"open":218,"high":270,"low":271,"close":272,"volume":273},"2025-11-02T00:00:00",142.04,141.02,141.11,1035,{"timestamp":275,"open":276,"high":277,"low":276,"close":277,"volume":278},"2025-11-03T00:00:00",141,141.79,493,{"timestamp":280,"open":281,"high":234,"low":266,"close":282,"volume":283},"2025-11-04T00:00:00",141.25,141.3,610,{"timestamp":285,"open":282,"high":286,"low":260,"close":286,"volume":287},"2025-11-05T00:00:00",143.02,905,{"timestamp":289,"open":290,"high":291,"low":234,"close":292,"volume":293},"2025-11-06T00:00:00",143.96,143.97,142.41,190,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-09T00:00:00",143.82,143.83,142.37,142.44,198,{"timestamp":302,"open":303,"high":304,"low":276,"close":304,"volume":305},"2025-11-10T00:00:00",142.57,142.82,867,{"timestamp":307,"open":308,"high":304,"low":308,"close":309,"volume":213},"2025-11-11T00:00:00",141.36,142.64,{"timestamp":311,"open":272,"high":309,"low":272,"close":312,"volume":313},"2025-11-12T00:00:00",142.16,587,{"timestamp":315,"open":316,"high":317,"low":276,"close":218,"volume":318},"2025-11-13T00:00:00",142.55,142.62,2936,{"timestamp":320,"open":321,"high":322,"low":321,"close":323,"volume":324},"2025-11-16T00:00:00",141.29,141.94,141.35,1450,{"timestamp":326,"open":327,"high":327,"low":276,"close":328,"volume":329},"2025-11-17T00:00:00",141.62,141.4,598,{"timestamp":331,"open":260,"high":332,"low":333,"close":328,"volume":334},"2025-11-18T00:00:00",141.41,140.51,648,{"timestamp":336,"open":217,"high":244,"low":217,"close":244,"volume":337},"2025-11-20T00:00:00",328,{"timestamp":339,"open":340,"high":244,"low":341,"close":342,"volume":343},"2025-11-23T00:00:00",142.97,141.81,142.11,609,{"timestamp":345,"open":346,"high":347,"low":346,"close":281,"volume":348},"2025-11-24T00:00:00",141.09,142.1,1790,{"timestamp":350,"open":281,"high":351,"low":352,"close":353,"volume":354},"2025-11-25T00:00:00",142.34,140.82,141.65,542,{"timestamp":356,"open":357,"high":216,"low":357,"close":216,"volume":358},"2025-11-26T00:00:00",141.03,422,{"timestamp":360,"open":361,"high":362,"low":353,"close":363,"volume":364},"2025-11-27T00:00:00",142.89,143.19,142.71,802,{"timestamp":366,"open":367,"high":290,"low":216,"close":363,"volume":368},"2025-11-30T00:00:00",142.69,625,{"timestamp":370,"open":216,"high":371,"low":216,"close":372,"volume":373},"2025-12-01T00:00:00",144.05,142.83,221,{"timestamp":375,"open":376,"high":377,"low":376,"close":378,"volume":379},"2025-12-02T00:00:00",142.52,144.01,143.61,817,{"timestamp":381,"open":382,"high":383,"low":382,"close":384,"volume":385},"2025-12-03T00:00:00",143.13,143.72,143.31,1684,{"timestamp":387,"open":384,"high":388,"low":384,"close":389,"volume":390},"2025-12-04T00:00:00",144.28,143.47,359,{"timestamp":392,"open":393,"high":393,"low":394,"close":394,"volume":395},"2025-12-07T00:00:00",143.5,142.01,303,{"timestamp":397,"open":398,"high":399,"low":341,"close":400,"volume":401},"2025-12-08T00:00:00",142.02,143.49,143.4,577,{"timestamp":403,"open":394,"high":393,"low":404,"close":405,"volume":406},"2025-12-09T00:00:00",139.94,142.61,23402,{"timestamp":408,"open":405,"high":399,"low":409,"close":410,"volume":411},"2025-12-10T00:00:00",142.6,142.65,568,{"timestamp":413,"open":414,"high":393,"low":414,"close":415,"volume":416},"2025-12-11T00:00:00",142.67,142.8,499,{"timestamp":418,"open":419,"high":389,"low":419,"close":420,"volume":373},"2025-12-14T00:00:00",142.81,143.33,{"timestamp":422,"open":423,"high":423,"low":419,"close":424,"volume":425},"2025-12-15T00:00:00",143.79,143.44,523,{"timestamp":427,"open":400,"high":400,"low":428,"close":429,"volume":267},"2025-12-16T00:00:00",143.04,143.08,{"timestamp":431,"open":429,"high":432,"low":409,"close":433,"volume":434},"2025-12-17T00:00:00",143.09,143.01,1289,{"timestamp":436,"open":433,"high":437,"low":367,"close":438,"volume":439},"2025-12-18T00:00:00",145,144.22,2346,{"timestamp":441,"open":442,"high":443,"low":442,"close":444,"volume":445},"2025-12-21T00:00:00",142.14,144.57,144.19,1374,{"timestamp":447,"open":448,"high":449,"low":450,"close":449,"volume":451},"2025-12-22T00:00:00",144.83,145.66,144,1960,{"timestamp":453,"open":454,"high":454,"low":455,"close":456,"volume":457},"2025-12-25T00:00:00",147.12,144.44,146.69,275,{"timestamp":459,"open":460,"high":461,"low":460,"close":462,"volume":463},"2025-12-28T00:00:00",146.21,147.99,146.27,476,{"timestamp":465,"open":462,"high":466,"low":467,"close":468,"volume":469},"2025-12-29T00:00:00",146.97,144.71,146,514,{"timestamp":471,"open":472,"high":473,"low":474,"close":474,"volume":475},"2026-01-01T00:00:00",146.01,146.19,145.01,252,{"timestamp":477,"open":478,"high":479,"low":450,"close":480,"volume":481},"2026-01-04T00:00:00",144.12,145.5,144.1,737,{"timestamp":483,"open":484,"high":485,"low":484,"close":437,"volume":486},"2026-01-05T00:00:00",144.11,146.63,1991,{"timestamp":488,"open":489,"high":489,"low":474,"close":490,"volume":491},"2026-01-06T00:00:00",146.44,145.09,233,{"timestamp":493,"open":494,"high":494,"low":479,"close":495,"volume":496},"2026-01-07T00:00:00",146.42,145.86,437,{"timestamp":498,"open":460,"high":499,"low":479,"close":479,"volume":500},"2026-01-08T00:00:00",146.22,909,{"timestamp":502,"open":479,"high":503,"low":479,"close":503,"volume":475},"2026-01-11T00:00:00",145.88,{"timestamp":505,"open":437,"high":506,"low":437,"close":507,"volume":508},"2026-01-12T00:00:00",145.82,145.46,39,{"timestamp":510,"open":437,"high":511,"low":183,"close":512,"volume":513},"2026-01-13T00:00:00",145.69,145.12,2336,{"timestamp":515,"open":516,"high":490,"low":516,"close":444,"volume":517},"2026-01-14T00:00:00",144.17,1644,{"timestamp":519,"open":444,"high":520,"low":444,"close":520,"volume":521},"2026-01-15T00:00:00",145.14,549,{"timestamp":523,"open":524,"high":525,"low":524,"close":479,"volume":526},"2026-01-18T00:00:00",144.02,146.33,1429,{"timestamp":528,"open":479,"high":529,"low":530,"close":466,"volume":531},"2026-01-19T00:00:00",149.47,145.33,244,{"timestamp":533,"open":534,"high":534,"low":535,"close":468,"volume":536},"2026-01-20T00:00:00",148.4,145.8,463,{"timestamp":538,"open":539,"high":539,"low":540,"close":541,"volume":542},"2026-01-21T00:00:00",146.72,145.22,145.62,294,{"timestamp":544,"open":541,"high":545,"low":437,"close":468,"volume":546},"2026-01-22T00:00:00",146.86,524,{"timestamp":548,"open":468,"high":549,"low":550,"close":551,"volume":552},"2026-01-25T00:00:00",146.17,145.72,146.12,569,{"timestamp":554,"open":468,"high":555,"low":550,"close":556,"volume":557},"2026-01-26T00:00:00",146.82,146.81,426,{"timestamp":559,"open":560,"high":561,"low":562,"close":561,"volume":563},"2026-01-27T00:00:00",146.99,147,146.5,4230,{"timestamp":565,"open":566,"high":567,"low":566,"close":561,"volume":568},"2026-01-28T00:00:00",146.51,149,30926,{"timestamp":570,"open":571,"high":572,"low":571,"close":572,"volume":573},"2026-02-01T00:00:00",146.3,151.99,4257,{"timestamp":575,"open":576,"high":577,"low":576,"close":578,"volume":579},"2026-02-02T00:00:00",148.24,150.79,148.5,480,{"timestamp":581,"open":582,"high":583,"low":584,"close":583,"volume":585},"2026-02-03T00:00:00",148.43,149.14,147.97,876,{"timestamp":587,"open":588,"high":589,"low":590,"close":589,"volume":591},"2026-02-05T00:00:00",149.17,151.19,148.44,327,{"timestamp":593,"open":594,"high":589,"low":594,"close":595,"volume":596},"2026-02-08T00:00:00",148.17,150,453,{"timestamp":598,"open":599,"high":600,"low":599,"close":601,"volume":602},"2026-02-09T00:00:00",148.46,149.69,149.01,548,{"timestamp":604,"open":605,"high":589,"low":578,"close":606,"volume":607},"2026-02-10T00:00:00",149.25,150.94,1194,{"timestamp":609,"open":610,"high":529,"low":611,"close":612,"volume":613},"2026-02-11T00:00:00",149.19,147.68,148.55,855,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-02-12T00:00:00",149.32,149.66,148.51,148.96,374,{"timestamp":622,"open":619,"high":623,"low":619,"close":624,"volume":625},"2026-02-17T00:00:00",149.39,148.97,312,{"timestamp":627,"open":619,"high":628,"low":619,"close":629,"volume":630},"2026-02-18T00:00:00",149.81,149.37,1008,{"timestamp":632,"open":629,"high":633,"low":601,"close":633,"volume":634},"2026-02-19T00:00:00",149.6,304,{"timestamp":636,"open":623,"high":637,"low":623,"close":638,"volume":639},"2026-02-22T00:00:00",149.97,149.57,427,{"timestamp":641,"open":638,"high":642,"low":643,"close":644,"volume":645},"2026-02-23T00:00:00",150.04,149.5,149.52,563,{"timestamp":647,"open":648,"high":649,"low":648,"close":650,"volume":651},"2026-02-24T00:00:00",149.51,150.15,149.75,973,{"timestamp":653,"open":654,"high":595,"low":655,"close":595,"volume":656},"2026-02-25T00:00:00",149.83,149.68,361,{"timestamp":658,"open":655,"high":659,"low":655,"close":660,"volume":661},"2026-02-26T00:00:00",151.08,151,206,{"timestamp":663,"open":648,"high":664,"low":665,"close":595,"volume":666},"2026-03-01T00:00:00",152.97,149.3,409,{"timestamp":668,"open":669,"high":670,"low":669,"close":671,"volume":672},"2026-03-02T00:00:00",149.06,150.25,150.22,134,{"timestamp":674,"open":648,"high":675,"low":648,"close":650,"volume":676},"2026-03-03T00:00:00",149.93,188,{"timestamp":678,"open":650,"high":679,"low":680,"close":680,"volume":681},"2026-03-04T00:00:00",149.76,149.24,85,{"timestamp":683,"open":680,"high":684,"low":680,"close":685,"volume":686},"2026-03-05T00:00:00",150.07,150.03,458,{"timestamp":688,"open":689,"high":690,"low":691,"close":628,"volume":692},"2026-03-08T00:00:00",150.02,150.56,149.15,883,{"timestamp":694,"open":695,"high":696,"low":695,"close":697,"volume":698},"2026-03-09T00:00:00",149.13,149.91,149.89,74,{"timestamp":700,"open":701,"high":702,"low":701,"close":702,"volume":703},"2026-03-10T00:00:00",149.33,150.97,259,{"timestamp":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2026-03-11T00:00:00",149.21,150.14,148.19,150.09,2623,{"timestamp":712,"open":709,"high":713,"low":714,"close":595,"volume":715},"2026-03-12T00:00:00",150.34,149.22,1058,{"timestamp":717,"open":595,"high":589,"low":595,"close":718,"volume":719},"2026-03-15T00:00:00",150.36,1016,{"timestamp":721,"open":718,"high":722,"low":723,"close":724,"volume":725},"2026-03-16T00:00:00",150.65,150.35,150.41,302,{"timestamp":727,"open":654,"high":728,"low":654,"close":728,"volume":411},"2026-03-18T00:00:00",150.72,{"timestamp":730,"open":731,"high":732,"low":731,"close":733,"volume":734},"2026-03-19T00:00:00",149.8,151.57,150.52,475,{"timestamp":736,"open":733,"high":732,"low":723,"close":737,"volume":738},"2026-03-22T00:00:00",150.77,1081,{"timestamp":740,"open":644,"high":741,"low":644,"close":741,"volume":742},"2026-03-23T00:00:00",154.32,1347,{"timestamp":744,"open":745,"high":746,"low":747,"close":746,"volume":748},"2026-03-24T00:00:00",151.25,153.97,151.22,325,{"timestamp":750,"open":751,"high":752,"low":751,"close":753,"volume":754},"2026-03-25T00:00:00",150.9,153.22,151.91,2472,{"timestamp":756,"open":757,"high":758,"low":757,"close":758,"volume":759},"2026-03-26T00:00:00",151.8,153.5,346,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-03-29T00:00:00",152.51,153.47,152.02,152.1,446,{"timestamp":768,"open":765,"high":769,"low":702,"close":770,"volume":771},"2026-03-30T00:00:00",153.12,152.92,4841,{"timestamp":773,"open":774,"high":775,"low":774,"close":776,"volume":777},"2026-03-31T00:00:00",151.51,152.87,152,1306,{"timestamp":779,"open":776,"high":763,"low":780,"close":763,"volume":781},"2026-04-01T00:00:00",151.13,2062,{"timestamp":783,"open":784,"high":785,"low":784,"close":785,"volume":786},"2026-04-05T00:00:00",151.56,153.25,296,{"timestamp":788,"open":789,"high":790,"low":791,"close":790,"volume":792},"2026-04-06T00:00:00",152.9,153.6,152.64,613,{"timestamp":794,"open":790,"high":795,"low":789,"close":796,"volume":797},"2026-04-07T00:00:00",154.49,153.55,727,{"timestamp":799,"open":800,"high":790,"low":800,"close":801,"volume":802},"2026-04-08T00:00:00",153.02,153.15,485,{"timestamp":804,"open":805,"high":806,"low":805,"close":807,"volume":808},"2026-04-09T00:00:00",153.01,153.49,153.43,115,{"timestamp":810,"open":805,"high":807,"low":811,"close":812,"volume":813},"2026-04-12T00:00:00",152.84,153.33,392,{"timestamp":815,"open":812,"high":758,"low":816,"close":817,"volume":818},"2026-04-13T00:00:00",151.17,153.09,1647,{"timestamp":820,"open":821,"high":821,"low":822,"close":821,"volume":149},"2026-04-14T00:00:00",153.1,152.6,{"timestamp":824,"open":822,"high":825,"low":822,"close":826,"volume":827},"2026-04-15T00:00:00",153.77,153.19,174,{"timestamp":829,"open":830,"high":830,"low":831,"close":805,"volume":832},"2026-04-16T00:00:00",153.79,153,318,{"timestamp":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2026-04-19T00:00:00",152.62,153.87,152.35,153.8,560,{"timestamp":841,"open":842,"high":843,"low":842,"close":844,"volume":845},"2026-04-21T00:00:00",152.15,153.65,153.18,273,{"timestamp":847,"open":844,"high":790,"low":844,"close":758,"volume":848},"2026-04-22T00:00:00",274,{"timestamp":850,"open":758,"high":790,"low":844,"close":826,"volume":851},"2026-04-23T00:00:00",242,{"timestamp":853,"open":763,"high":854,"low":855,"close":854,"volume":856},"2026-04-26T00:00:00",154.5,153.3,790,{"timestamp":858,"open":859,"high":859,"low":855,"close":855,"volume":496},"2026-04-27T00:00:00",155.47,{"timestamp":861,"open":758,"high":854,"low":862,"close":854,"volume":863},"2026-04-28T00:00:00",153.4,835,{"timestamp":865,"open":866,"high":867,"low":866,"close":867,"volume":868},"2026-04-29T00:00:00",154.01,155,452,{"timestamp":870,"open":871,"high":872,"low":871,"close":873,"volume":874},"2026-05-03T00:00:00",153.52,154.97,154.19,1369,{"timestamp":876,"open":862,"high":795,"low":862,"close":866,"volume":877},"2026-05-04T00:00:00",566,{"timestamp":879,"open":790,"high":880,"low":837,"close":881,"volume":882},"2026-05-05T00:00:00",154.02,153.94,1025,{"timestamp":884,"open":758,"high":881,"low":885,"close":752,"volume":886},"2026-05-06T00:00:00",153.06,180,{"timestamp":888,"open":889,"high":889,"low":890,"close":785,"volume":891},"2026-05-07T00:00:00",153.72,152.52,1221,{"timestamp":893,"open":894,"high":854,"low":895,"close":896,"volume":897},"2026-05-10T00:00:00",152.79,152.65,152.78,18912,{"timestamp":899,"open":900,"high":901,"low":902,"close":770,"volume":903},"2026-05-11T00:00:00",152.82,154.22,152.81,2040,{"timestamp":905,"open":906,"high":907,"low":906,"close":907,"volume":908},"2026-05-12T00:00:00",152.86,154.47,1312,{"timestamp":910,"open":805,"high":911,"low":831,"close":911,"volume":912},"2026-05-13T00:00:00",153.58,423,{"timestamp":914,"open":911,"high":915,"low":916,"close":831,"volume":917},"2026-05-14T00:00:00",153.61,152.89,2003,{"timestamp":919,"open":831,"high":758,"low":842,"close":762,"volume":920},"2026-05-17T00:00:00",874,{"timestamp":922,"open":762,"high":923,"low":660,"close":826,"volume":924},"2026-05-18T00:00:00",153.67,3597,{"timestamp":926,"open":745,"high":805,"low":745,"close":927,"volume":928},"2026-05-19T00:00:00",152.99,1787,{"timestamp":930,"open":831,"high":931,"low":927,"close":932,"volume":933},"2026-05-20T00:00:00",153.85,153.78,4256,{"timestamp":935,"open":936,"high":937,"low":936,"close":938,"volume":939},"2026-05-21T00:00:00",153.27,154,153.41,1765,{"timestamp":941,"open":938,"high":942,"low":938,"close":114,"volume":943},"2026-05-24T00:00:00",153.64,1508,[]]