[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fXmtFNVcgfvcy-9UDCKFHUQtRDbqyPx5fQajMsoZopAg":3,"$fVHlli8HikdbDOsqkPMUTgmhFeLTphjIOQkoyDsjk1tg":25,"$flkMJWZ_Uh9yJMC3-NRXW3lzpt8MVh0r2WC-YEhpdykI":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HGRU11","hgru11","fii","Pátria Renda Urbana FII Responsabilidade Ltda","FII HGRU Pax","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},113.89,0.64,0.5651,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,37,40,43,46,50,53,56,59,63,66,69,72,75,78,82,85,88,91,94,97,101,104,107,110,114,117,121,124,127,130,133,136,140,144,147,150,153,156,160,163,166,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.82,"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":28,"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":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.85,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":47,"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},1.4,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},2.3,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},1.25,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.9,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},1.9,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":137,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},1.55,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},0.95,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":157,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},1.45,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1416,"limitReached":184},[189,196,202,208,215,221,228,235,241,247,252,257,263,266,270,276,282,288,292,296,301,306,310,313,317,322,328,332,336,341,346,349,352,356,360,364,369,372,377,381,385,391,397,401,405,409,412,416,421,425,430,435,438,444,450,455,459,463,467,470,474,478,482,488,491,496,502,507,511,516,521,526,530,535,540,546,550,556,562,569,575,581,588,594,600,606,610,616,621,626,630,635,638,641,645,649,653,658,661,665,669,675,681,688,694,700,703,709,716,721,728,734,738,745,750,756,760,765,769,775,781,786,790,793,799,803,808,814,820,824,828,831,834,838,843,846,849,854,860,866,871,878,885,891,897,903,908,913,919,925,930,935,941,945,948,953,957,960,966,971,978,982,987,991,996,1000,1005,1009,1013,1016,1019,1024,1029,1032,1037,1041,1044,1049,1055,1058,1063,1067,1071,1075,1078,1083,1088,1091,1095,1099,1104,1110,1113,1116,1119,1124,1130,1133,1138,1142,1145,1148,1153,1157,1163,1168,1173,1180,1186,1191,1197,1203,1210,1217,1223,1229,1235,1242,1249,1256,1262,1268,1275,1282,1289,1295,1301,1308,1314,1318,1322,1326,1333,1338,1343,1349,1354,1359,1364,1369,1375,1379,1384,1390,1395,1400,1405,1411],{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-09-28T00:00:00",127.05,127.77,126.5,126.95,28975,{"timestamp":197,"open":194,"high":198,"low":199,"close":200,"volume":201},"2025-09-29T00:00:00",127.65,126.87,126.91,32382,{"timestamp":148,"open":203,"high":204,"low":205,"close":206,"volume":207},126.03,126.61,125.45,125.55,23658,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-01T00:00:00",126,126.7,125.8,126.67,24182,{"timestamp":216,"open":217,"high":218,"low":203,"close":219,"volume":220},"2025-10-02T00:00:00",126.54,126.69,126.53,24121,{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-10-05T00:00:00",126.6,127.6,126.3,126.32,33337,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-10-06T00:00:00",126.34,126.58,125.82,126.11,31578,{"timestamp":236,"open":237,"high":213,"low":238,"close":239,"volume":240},"2025-10-07T00:00:00",126.49,125.9,126.37,24479,{"timestamp":242,"open":243,"high":244,"low":245,"close":193,"volume":246},"2025-10-08T00:00:00",126.45,126.59,125.67,20986,{"timestamp":248,"open":237,"high":249,"low":250,"close":225,"volume":251},"2025-10-09T00:00:00",126.73,126.09,23837,{"timestamp":253,"open":225,"high":211,"low":254,"close":255,"volume":256},"2025-10-12T00:00:00",125.87,126.2,28874,{"timestamp":258,"open":259,"high":260,"low":233,"close":261,"volume":262},"2025-10-13T00:00:00",126.27,126.83,126.55,19685,{"timestamp":149,"open":211,"high":264,"low":193,"close":211,"volume":265},126.99,26020,{"timestamp":267,"open":260,"high":264,"low":268,"close":237,"volume":269},"2025-10-15T00:00:00",126.08,26354,{"timestamp":271,"open":272,"high":273,"low":193,"close":274,"volume":275},"2025-10-16T00:00:00",126.89,126.92,126.65,27103,{"timestamp":277,"open":274,"high":278,"low":279,"close":280,"volume":281},"2025-10-19T00:00:00",126.9,126.22,126.72,28121,{"timestamp":283,"open":284,"high":285,"low":286,"close":193,"volume":287},"2025-10-20T00:00:00",126.4,126.68,126.29,16581,{"timestamp":289,"open":244,"high":199,"low":226,"close":290,"volume":291},"2025-10-21T00:00:00",126.56,19939,{"timestamp":293,"open":290,"high":211,"low":210,"close":294,"volume":295},"2025-10-22T00:00:00",126.28,19559,{"timestamp":297,"open":298,"high":299,"low":230,"close":204,"volume":300},"2025-10-23T00:00:00",126.46,126.98,26250,{"timestamp":302,"open":204,"high":303,"low":304,"close":285,"volume":305},"2025-10-26T00:00:00",126.82,126.51,29566,{"timestamp":307,"open":223,"high":308,"low":210,"close":223,"volume":309},"2025-10-27T00:00:00",126.86,48286,{"timestamp":311,"open":244,"high":244,"low":238,"close":255,"volume":312},"2025-10-28T00:00:00",30075,{"timestamp":314,"open":315,"high":211,"low":230,"close":285,"volume":316},"2025-10-29T00:00:00",126.48,25910,{"timestamp":318,"open":319,"high":319,"low":320,"close":243,"volume":321},"2025-10-30T00:00:00",126.74,126.23,44908,{"timestamp":323,"open":324,"high":325,"low":326,"close":259,"volume":327},"2025-11-02T00:00:00",126.15,126.42,125.92,28722,{"timestamp":329,"open":330,"high":244,"low":254,"close":286,"volume":331},"2025-11-03T00:00:00",126.07,25947,{"timestamp":333,"open":225,"high":219,"low":334,"close":230,"volume":335},"2025-11-04T00:00:00",126.1,25308,{"timestamp":337,"open":226,"high":219,"low":338,"close":339,"volume":340},"2025-11-05T00:00:00",126.19,126.35,22047,{"timestamp":342,"open":226,"high":343,"low":255,"close":344,"volume":345},"2025-11-06T00:00:00",126.75,126.41,35115,{"timestamp":347,"open":225,"high":244,"low":255,"close":225,"volume":348},"2025-11-09T00:00:00",25079,{"timestamp":350,"open":225,"high":213,"low":225,"close":204,"volume":351},"2025-11-10T00:00:00",25236,{"timestamp":353,"open":298,"high":343,"low":298,"close":354,"volume":355},"2025-11-11T00:00:00",126.64,21767,{"timestamp":357,"open":193,"high":358,"low":255,"close":231,"volume":359},"2025-11-12T00:00:00",126.78,22364,{"timestamp":361,"open":274,"high":362,"low":344,"close":362,"volume":363},"2025-11-13T00:00:00",127.2,30342,{"timestamp":365,"open":191,"high":191,"low":366,"close":367,"volume":368},"2025-11-16T00:00:00",126.43,126.57,31738,{"timestamp":370,"open":298,"high":280,"low":243,"close":237,"volume":371},"2025-11-17T00:00:00",20363,{"timestamp":373,"open":217,"high":374,"low":304,"close":375,"volume":376},"2025-11-18T00:00:00",127.19,126.79,30613,{"timestamp":378,"open":223,"high":379,"low":193,"close":379,"volume":380},"2025-11-20T00:00:00",127.5,33030,{"timestamp":382,"open":383,"high":383,"low":304,"close":308,"volume":384},"2025-11-23T00:00:00",127.4,37428,{"timestamp":386,"open":387,"high":388,"low":244,"close":389,"volume":390},"2025-11-24T00:00:00",126.66,127.23,126.93,70681,{"timestamp":392,"open":393,"high":394,"low":395,"close":395,"volume":396},"2025-11-25T00:00:00",127.08,127.21,126.47,35810,{"timestamp":398,"open":319,"high":264,"low":298,"close":399,"volume":400},"2025-11-26T00:00:00",126.8,29645,{"timestamp":402,"open":389,"high":403,"low":375,"close":264,"volume":404},"2025-11-27T00:00:00",127.45,42504,{"timestamp":406,"open":358,"high":399,"low":203,"close":407,"volume":408},"2025-11-30T00:00:00",126.71,32423,{"timestamp":410,"open":223,"high":260,"low":193,"close":354,"volume":411},"2025-12-01T00:00:00",33142,{"timestamp":413,"open":414,"high":194,"low":193,"close":204,"volume":415},"2025-12-02T00:00:00",126.94,30397,{"timestamp":417,"open":211,"high":194,"low":418,"close":419,"volume":420},"2025-12-03T00:00:00",126.63,126.84,25927,{"timestamp":422,"open":211,"high":423,"low":211,"close":278,"volume":424},"2025-12-04T00:00:00",127.89,71064,{"timestamp":426,"open":427,"high":428,"low":343,"close":191,"volume":429},"2025-12-07T00:00:00",127.12,127.53,35391,{"timestamp":431,"open":303,"high":432,"low":211,"close":433,"volume":434},"2025-12-08T00:00:00",127.63,127.17,40113,{"timestamp":436,"open":399,"high":379,"low":399,"close":379,"volume":437},"2025-12-09T00:00:00",23355,{"timestamp":439,"open":362,"high":440,"low":441,"close":442,"volume":443},"2025-12-10T00:00:00",127.82,126.97,127.61,28573,{"timestamp":445,"open":446,"high":447,"low":199,"close":448,"volume":449},"2025-12-11T00:00:00",127.15,127.99,127,41936,{"timestamp":451,"open":379,"high":452,"low":448,"close":453,"volume":454},"2025-12-14T00:00:00",127.98,127.49,41682,{"timestamp":456,"open":453,"high":457,"low":299,"close":393,"volume":458},"2025-12-15T00:00:00",127.75,43781,{"timestamp":460,"open":441,"high":461,"low":387,"close":387,"volume":462},"2025-12-16T00:00:00",127.22,31627,{"timestamp":464,"open":446,"high":446,"low":465,"close":334,"volume":466},"2025-12-17T00:00:00",125.85,51474,{"timestamp":468,"open":338,"high":299,"low":326,"close":284,"volume":469},"2025-12-18T00:00:00",57558,{"timestamp":471,"open":255,"high":193,"low":472,"close":243,"volume":473},"2025-12-21T00:00:00",125.84,50216,{"timestamp":475,"open":237,"high":476,"low":226,"close":193,"volume":477},"2025-12-22T00:00:00",126.81,62211,{"timestamp":479,"open":278,"high":480,"low":334,"close":255,"volume":481},"2025-12-25T00:00:00",127.14,70707,{"timestamp":483,"open":484,"high":485,"low":486,"close":366,"volume":487},"2025-12-28T00:00:00",126.52,126.77,126.16,49859,{"timestamp":489,"open":375,"high":375,"low":203,"close":193,"volume":490},"2025-12-29T00:00:00",46742,{"timestamp":492,"open":232,"high":233,"low":493,"close":494,"volume":495},"2026-01-01T00:00:00",124.51,125.89,57803,{"timestamp":497,"open":465,"high":498,"low":499,"close":500,"volume":501},"2026-01-04T00:00:00",126.05,125.7,126.04,36239,{"timestamp":503,"open":498,"high":504,"low":505,"close":210,"volume":506},"2026-01-05T00:00:00",126.44,125.83,44821,{"timestamp":508,"open":210,"high":233,"low":509,"close":232,"volume":510},"2026-01-06T00:00:00",125.69,36025,{"timestamp":512,"open":513,"high":233,"low":514,"close":513,"volume":515},"2026-01-07T00:00:00",125.95,125.91,28106,{"timestamp":517,"open":255,"high":259,"low":518,"close":519,"volume":520},"2026-01-08T00:00:00",125.93,126.02,30621,{"timestamp":522,"open":225,"high":225,"low":523,"close":524,"volume":525},"2026-01-11T00:00:00",125.2,125.4,42094,{"timestamp":527,"open":509,"high":255,"low":528,"close":255,"volume":529},"2026-01-12T00:00:00",125.01,44483,{"timestamp":531,"open":338,"high":243,"low":532,"close":533,"volume":534},"2026-01-13T00:00:00",125.72,125.76,37051,{"timestamp":536,"open":286,"high":537,"low":538,"close":537,"volume":539},"2026-01-14T00:00:00",127.84,125.81,70875,{"timestamp":159,"open":541,"high":542,"low":543,"close":544,"volume":545},127.71,128.4,127.41,128.3,36960,{"timestamp":547,"open":544,"high":548,"low":537,"close":537,"volume":549},"2026-01-18T00:00:00",128.49,29991,{"timestamp":551,"open":192,"high":552,"low":553,"close":554,"volume":555},"2026-01-19T00:00:00",128.94,127.68,128.79,34130,{"timestamp":557,"open":558,"high":559,"low":560,"close":559,"volume":561},"2026-01-20T00:00:00",128.6,129.5,128.19,32415,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2026-01-21T00:00:00",128.85,130.4,128.76,130.39,34275,{"timestamp":570,"open":571,"high":572,"low":571,"close":573,"volume":574},"2026-01-22T00:00:00",130.13,132.22,131.8,41094,{"timestamp":576,"open":577,"high":577,"low":578,"close":579,"volume":580},"2026-01-25T00:00:00",130.5,129.01,129.49,115428,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-01-26T00:00:00",129.41,129.64,127.91,128.25,58502,{"timestamp":589,"open":590,"high":591,"low":592,"close":586,"volume":593},"2026-01-27T00:00:00",128.34,128.5,127.43,70266,{"timestamp":595,"open":596,"high":558,"low":597,"close":598,"volume":599},"2026-01-28T00:00:00",128.56,127.1,128,60278,{"timestamp":601,"open":598,"high":602,"low":603,"close":604,"volume":605},"2026-01-29T00:00:00",128.66,127.7,128.65,10965,{"timestamp":607,"open":598,"high":598,"low":499,"close":608,"volume":609},"2026-02-01T00:00:00",126.31,91658,{"timestamp":611,"open":612,"high":244,"low":613,"close":614,"volume":615},"2026-02-02T00:00:00",126.25,125.16,126.39,81026,{"timestamp":617,"open":284,"high":218,"low":618,"close":619,"volume":620},"2026-02-03T00:00:00",125.44,125.78,42583,{"timestamp":622,"open":212,"high":623,"low":624,"close":514,"volume":625},"2026-02-04T00:00:00",126.36,125.52,38674,{"timestamp":627,"open":284,"high":628,"low":238,"close":628,"volume":629},"2026-02-05T00:00:00",127.97,44297,{"timestamp":631,"open":480,"high":632,"low":633,"close":367,"volume":634},"2026-02-08T00:00:00",127.16,125.59,51607,{"timestamp":636,"open":290,"high":244,"low":465,"close":259,"volume":637},"2026-02-09T00:00:00",35798,{"timestamp":639,"open":513,"high":294,"low":633,"close":324,"volume":640},"2026-02-10T00:00:00",53718,{"timestamp":642,"open":339,"high":339,"low":205,"close":643,"volume":644},"2026-02-11T00:00:00",125.71,44268,{"timestamp":646,"open":647,"high":338,"low":205,"close":210,"volume":648},"2026-02-12T00:00:00",125.65,65215,{"timestamp":650,"open":651,"high":354,"low":651,"close":290,"volume":652},"2026-02-17T00:00:00",126.01,33588,{"timestamp":654,"open":268,"high":655,"low":656,"close":387,"volume":657},"2026-02-18T00:00:00",127.79,125.51,51034,{"timestamp":659,"open":299,"high":453,"low":326,"close":358,"volume":660},"2026-02-19T00:00:00",58492,{"timestamp":662,"open":663,"high":446,"low":304,"close":375,"volume":664},"2026-02-22T00:00:00",127.04,35211,{"timestamp":666,"open":244,"high":667,"low":244,"close":667,"volume":668},"2026-02-23T00:00:00",128.11,32082,{"timestamp":670,"open":447,"high":671,"low":672,"close":673,"volume":674},"2026-02-24T00:00:00",129.67,127.8,128.8,48237,{"timestamp":676,"open":677,"high":678,"low":679,"close":571,"volume":680},"2026-02-25T00:00:00",129.13,130.3,129.1,40380,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-02-26T00:00:00",130.29,131.5,130.12,131.47,47584,{"timestamp":689,"open":690,"high":691,"low":692,"close":552,"volume":693},"2026-03-01T00:00:00",130.31,130.67,126.33,66889,{"timestamp":695,"open":696,"high":697,"low":614,"close":698,"volume":699},"2026-03-02T00:00:00",129.63,129.81,127.01,72989,{"timestamp":701,"open":597,"high":452,"low":244,"close":553,"volume":702},"2026-03-03T00:00:00",36801,{"timestamp":704,"open":452,"high":705,"low":706,"close":707,"volume":708},"2026-03-04T00:00:00",128.9,127.86,128.69,26473,{"timestamp":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2026-03-05T00:00:00",128.87,130.42,128.42,129.84,33919,{"timestamp":717,"open":718,"high":719,"low":542,"close":720,"volume":443},"2026-03-08T00:00:00",129.82,129.83,128.89,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-03-09T00:00:00",129.27,130,128.38,129.69,38328,{"timestamp":729,"open":730,"high":685,"low":731,"close":732,"volume":733},"2026-03-10T00:00:00",129.99,129.42,129.58,26768,{"timestamp":735,"open":732,"high":730,"low":711,"close":736,"volume":737},"2026-03-11T00:00:00",129.29,37889,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-12T00:00:00",129.52,130.08,129.37,129.97,26445,{"timestamp":746,"open":743,"high":743,"low":747,"close":748,"volume":749},"2026-03-15T00:00:00",129.36,129.39,30735,{"timestamp":751,"open":748,"high":752,"low":753,"close":754,"volume":755},"2026-03-16T00:00:00",129.88,129.15,129.17,27539,{"timestamp":757,"open":559,"high":758,"low":754,"close":723,"volume":759},"2026-03-17T00:00:00",129.86,23630,{"timestamp":761,"open":583,"high":724,"low":762,"close":763,"volume":764},"2026-03-18T00:00:00",129.31,129.76,24548,{"timestamp":766,"open":763,"high":767,"low":585,"close":559,"volume":768},"2026-03-19T00:00:00",130.25,43234,{"timestamp":770,"open":771,"high":731,"low":772,"close":773,"volume":774},"2026-03-22T00:00:00",129.19,128.02,128.51,32462,{"timestamp":776,"open":777,"high":554,"low":778,"close":779,"volume":780},"2026-03-23T00:00:00",128.57,128.05,128.06,26536,{"timestamp":782,"open":783,"high":705,"low":784,"close":720,"volume":785},"2026-03-24T00:00:00",128.24,128.18,26155,{"timestamp":787,"open":705,"high":788,"low":560,"close":771,"volume":789},"2026-03-25T00:00:00",129.38,25343,{"timestamp":791,"open":771,"high":559,"low":707,"close":559,"volume":792},"2026-03-26T00:00:00",38458,{"timestamp":794,"open":795,"high":726,"low":796,"close":797,"volume":798},"2026-03-29T00:00:00",129.55,129.21,129.53,21594,{"timestamp":800,"open":801,"high":730,"low":797,"close":730,"volume":802},"2026-03-30T00:00:00",129.6,28568,{"timestamp":167,"open":804,"high":805,"low":806,"close":604,"volume":807},129.04,129.72,128.07,26262,{"timestamp":809,"open":810,"high":696,"low":811,"close":812,"volume":813},"2026-04-01T00:00:00",128.67,127.87,129,30847,{"timestamp":815,"open":816,"high":816,"low":817,"close":818,"volume":819},"2026-04-05T00:00:00",129.46,128.03,128.29,31392,{"timestamp":821,"open":818,"high":822,"low":379,"close":544,"volume":823},"2026-04-06T00:00:00",128.47,26776,{"timestamp":825,"open":826,"high":544,"low":192,"close":447,"volume":827},"2026-04-07T00:00:00",128.28,28208,{"timestamp":829,"open":598,"high":591,"low":440,"close":591,"volume":830},"2026-04-08T00:00:00",22322,{"timestamp":832,"open":591,"high":559,"low":667,"close":559,"volume":833},"2026-04-09T00:00:00",26092,{"timestamp":835,"open":836,"high":836,"low":447,"close":552,"volume":837},"2026-04-12T00:00:00",129.44,34698,{"timestamp":839,"open":840,"high":841,"low":558,"close":841,"volume":842},"2026-04-13T00:00:00",129.16,129.4,19496,{"timestamp":844,"open":841,"high":719,"low":771,"close":771,"volume":845},"2026-04-14T00:00:00",30394,{"timestamp":168,"open":726,"high":847,"low":771,"close":718,"volume":848},129.96,23763,{"timestamp":850,"open":718,"high":851,"low":718,"close":852,"volume":853},"2026-04-16T00:00:00",131,130.89,36420,{"timestamp":855,"open":852,"high":856,"low":857,"close":858,"volume":859},"2026-04-19T00:00:00",132.94,130.69,132.9,40611,{"timestamp":861,"open":862,"high":863,"low":572,"close":864,"volume":865},"2026-04-21T00:00:00",132.91,133.8,133.47,31137,{"timestamp":867,"open":868,"high":868,"low":572,"close":869,"volume":870},"2026-04-22T00:00:00",133.49,132.6,25776,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2026-04-23T00:00:00",132.67,133,131.92,132.16,31606,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2026-04-26T00:00:00",132.19,132.25,131.3,131.63,25448,{"timestamp":886,"open":883,"high":887,"low":888,"close":889,"volume":890},"2026-04-27T00:00:00",131.75,130.87,131.1,23562,{"timestamp":892,"open":893,"high":894,"low":889,"close":895,"volume":896},"2026-04-28T00:00:00",131.31,132.87,132.66,29234,{"timestamp":898,"open":899,"high":900,"low":881,"close":901,"volume":902},"2026-04-29T00:00:00",132.88,133.3,132.53,61278,{"timestamp":904,"open":905,"high":901,"low":840,"close":906,"volume":907},"2026-05-03T00:00:00",132.5,130.36,79505,{"timestamp":909,"open":910,"high":911,"low":847,"close":847,"volume":912},"2026-05-04T00:00:00",130.65,130.85,41859,{"timestamp":914,"open":730,"high":915,"low":916,"close":917,"volume":918},"2026-05-05T00:00:00",131.94,129.03,131.54,100211,{"timestamp":920,"open":921,"high":922,"low":724,"close":923,"volume":924},"2026-05-06T00:00:00",131.84,132.32,130.94,108782,{"timestamp":926,"open":923,"high":927,"low":928,"close":882,"volume":929},"2026-05-07T00:00:00",131.99,130.76,92593,{"timestamp":931,"open":882,"high":932,"low":933,"close":801,"volume":934},"2026-05-10T00:00:00",131.67,129.26,51434,{"timestamp":936,"open":937,"high":938,"low":590,"close":939,"volume":940},"2026-05-11T00:00:00",129.65,129.91,128.64,50524,{"timestamp":942,"open":705,"high":812,"low":191,"close":943,"volume":944},"2026-05-12T00:00:00",127.51,37525,{"timestamp":946,"open":544,"high":724,"low":706,"close":718,"volume":947},"2026-05-13T00:00:00",24429,{"timestamp":949,"open":718,"high":950,"low":951,"close":950,"volume":952},"2026-05-14T00:00:00",131.38,129.22,28542,{"timestamp":954,"open":950,"high":950,"low":955,"close":754,"volume":956},"2026-05-17T00:00:00",128.75,41161,{"timestamp":958,"open":754,"high":559,"low":379,"close":777,"volume":959},"2026-05-18T00:00:00",31381,{"timestamp":961,"open":566,"high":962,"low":963,"close":964,"volume":965},"2026-05-19T00:00:00",131.04,128.58,130.68,29928,{"timestamp":967,"open":851,"high":968,"low":969,"close":968,"volume":970},"2026-05-20T00:00:00",132,130.02,29159,{"timestamp":972,"open":973,"high":974,"low":975,"close":976,"volume":977},"2026-05-21T00:00:00",131.52,131.58,130.72,131.09,26158,{"timestamp":979,"open":851,"high":950,"low":969,"close":980,"volume":981},"2026-05-24T00:00:00",130.44,26407,{"timestamp":983,"open":984,"high":985,"low":707,"close":736,"volume":986},"2026-05-25T00:00:00",130.43,130.53,48688,{"timestamp":988,"open":801,"high":726,"low":564,"close":989,"volume":990},"2026-05-26T00:00:00",129.3,28820,{"timestamp":992,"open":993,"high":994,"low":564,"close":726,"volume":995},"2026-05-27T00:00:00",129.28,130.38,26900,{"timestamp":997,"open":567,"high":565,"low":779,"close":998,"volume":999},"2026-05-28T00:00:00",129.93,41349,{"timestamp":1001,"open":705,"high":1002,"low":1003,"close":591,"volume":1004},"2026-05-31T00:00:00",128.97,127.09,45576,{"timestamp":1006,"open":591,"high":591,"low":394,"close":1007,"volume":1008},"2026-06-01T00:00:00",127.32,50010,{"timestamp":1010,"open":224,"high":224,"low":1011,"close":383,"volume":1012},"2026-06-02T00:00:00",126.24,37827,{"timestamp":1014,"open":224,"high":707,"low":543,"close":822,"volume":1015},"2026-06-04T00:00:00",48857,{"timestamp":1017,"open":707,"high":720,"low":603,"close":548,"volume":1018},"2026-06-07T00:00:00",114306,{"timestamp":1020,"open":1021,"high":720,"low":1022,"close":817,"volume":1023},"2026-06-08T00:00:00",128.55,127.76,59088,{"timestamp":1025,"open":1026,"high":1027,"low":278,"close":379,"volume":1028},"2026-06-09T00:00:00",128.46,128.77,60023,{"timestamp":1030,"open":379,"high":720,"low":379,"close":720,"volume":1031},"2026-06-10T00:00:00",44754,{"timestamp":1033,"open":705,"high":1034,"low":1035,"close":1002,"volume":1036},"2026-06-11T00:00:00",129.89,128.44,38323,{"timestamp":1038,"open":989,"high":795,"low":1039,"close":705,"volume":1040},"2026-06-14T00:00:00",128.68,38616,{"timestamp":174,"open":552,"high":754,"low":1042,"close":711,"volume":1043},128.59,33426,{"timestamp":1045,"open":1046,"high":993,"low":707,"close":1047,"volume":1048},"2026-06-16T00:00:00",129.02,129.08,49879,{"timestamp":1050,"open":720,"high":1051,"low":1052,"close":1053,"volume":1054},"2026-06-17T00:00:00",130.04,128.78,128.96,47385,{"timestamp":1056,"open":804,"high":577,"low":673,"close":577,"volume":1057},"2026-06-18T00:00:00",92659,{"timestamp":1059,"open":724,"high":1060,"low":1061,"close":748,"volume":1062},"2026-06-21T00:00:00",130.22,129.32,37303,{"timestamp":1064,"open":726,"high":758,"low":1065,"close":841,"volume":1066},"2026-06-22T00:00:00",129.11,30951,{"timestamp":1068,"open":762,"high":1069,"low":679,"close":679,"volume":1070},"2026-06-23T00:00:00",129.77,53683,{"timestamp":1072,"open":836,"high":741,"low":1073,"close":671,"volume":1074},"2026-06-24T00:00:00",129.09,37572,{"timestamp":1076,"open":730,"high":888,"low":696,"close":888,"volume":1077},"2026-06-25T00:00:00",60894,{"timestamp":1079,"open":888,"high":1080,"low":1081,"close":691,"volume":1082},"2026-06-28T00:00:00",130.99,130.14,22459,{"timestamp":1084,"open":964,"high":1085,"low":964,"close":1086,"volume":1087},"2026-06-29T00:00:00",131.85,131.49,37925,{"timestamp":176,"open":723,"high":1089,"low":723,"close":577,"volume":1090},130.75,33271,{"timestamp":1092,"open":730,"high":1093,"low":771,"close":724,"volume":1094},"2026-07-01T00:00:00",130.26,64280,{"timestamp":1096,"open":724,"high":980,"low":1097,"close":969,"volume":1098},"2026-07-02T00:00:00",129.62,33481,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":1097,"volume":1103},"2026-07-05T00:00:00",130.01,129.33,39928,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":560,"volume":1109},"2026-07-06T00:00:00",129.75,129.85,127.9,38992,{"timestamp":1111,"open":1026,"high":822,"low":198,"close":598,"volume":1112},"2026-07-07T00:00:00",38067,{"timestamp":1114,"open":826,"high":673,"low":457,"close":558,"volume":1115},"2026-07-08T00:00:00",19738,{"timestamp":1117,"open":673,"high":714,"low":707,"close":753,"volume":1118},"2026-07-09T00:00:00",22416,{"timestamp":1120,"open":1121,"high":1107,"low":604,"close":1122,"volume":1123},"2026-07-12T00:00:00",129.25,128.71,28686,{"timestamp":1125,"open":1126,"high":1127,"low":1128,"close":476,"volume":1129},"2026-07-13T00:00:00",128.72,128.99,126.62,60588,{"timestamp":177,"open":597,"high":394,"low":324,"close":1131,"volume":1132},126.17,44310,{"timestamp":1134,"open":1135,"high":504,"low":1136,"close":210,"volume":1137},"2026-07-15T00:00:00",125.97,124.32,53804,{"timestamp":1139,"open":230,"high":1140,"low":494,"close":344,"volume":1141},"2026-07-16T00:00:00",127.24,26443,{"timestamp":1143,"open":399,"high":278,"low":210,"close":243,"volume":1144},"2026-07-19T00:00:00",33780,{"timestamp":1146,"open":298,"high":448,"low":505,"close":210,"volume":1147},"2026-07-20T00:00:00",49599,{"timestamp":1149,"open":325,"high":218,"low":1150,"close":1151,"volume":1152},"2026-07-21T00:00:00",125.07,125.56,57368,{"timestamp":1154,"open":505,"high":238,"low":1150,"close":1155,"volume":1156},"2026-07-22T00:00:00",125.1,32632,{"timestamp":1158,"open":1159,"high":499,"low":1160,"close":1161,"volume":1162},"2026-07-23T00:00:00",125.25,124.9,125.6,45982,{"timestamp":1164,"open":499,"high":1165,"low":1166,"close":523,"volume":1167},"2026-07-26T00:00:00",125.96,124.55,57412,{"timestamp":1169,"open":523,"high":1170,"low":1166,"close":1171,"volume":1172},"2026-07-27T00:00:00",125.47,124.72,43094,{"timestamp":1174,"open":1175,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-07-28T00:00:00",124.73,125,123.27,123.64,40995,{"timestamp":1181,"open":1182,"high":1182,"low":1183,"close":1184,"volume":1185},"2026-07-29T00:00:00",124,122.05,123.38,70555,{"timestamp":1187,"open":1188,"high":1159,"low":1189,"close":1159,"volume":1190},"2026-07-30T00:00:00",123.5,122.77,60521,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1195,"volume":1196},"2026-08-02T00:00:00",124.3,124.6,122.68,46748,{"timestamp":1198,"open":1199,"high":1188,"low":1200,"close":1201,"volume":1202},"2026-08-03T00:00:00",123.1,122.22,122.3,47696,{"timestamp":1204,"open":1205,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-08-04T00:00:00",122.78,123.24,121.56,121.61,63675,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1215,"volume":1216},"2026-08-05T00:00:00",122.28,122.36,119.51,119.6,68368,{"timestamp":1218,"open":1219,"high":1219,"low":1220,"close":1221,"volume":1222},"2026-08-06T00:00:00",119.85,118.69,119.25,74501,{"timestamp":1224,"open":1221,"high":1225,"low":1226,"close":1227,"volume":1228},"2026-08-09T00:00:00",119.44,116.16,116.28,144175,{"timestamp":1230,"open":1227,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-08-10T00:00:00",117.28,115.82,116.8,62182,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-08-11T00:00:00",116.68,116.77,116,116.2,52178,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-08-12T00:00:00",116.32,116.37,115.64,115.85,51168,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-08-13T00:00:00",116.1,116.31,115.5,115.57,56248,{"timestamp":1257,"open":1254,"high":1258,"low":1259,"close":1260,"volume":1261},"2026-08-16T00:00:00",115.79,114.1,114.63,70336,{"timestamp":1263,"open":1264,"high":1264,"low":1265,"close":1266,"volume":1267},"2026-08-17T00:00:00",114.86,113.28,114.7,79910,{"timestamp":1269,"open":1270,"high":1271,"low":1272,"close":1273,"volume":1274},"2026-08-18T00:00:00",114.8,115.53,114.08,114.5,72710,{"timestamp":1276,"open":1277,"high":1278,"low":1279,"close":1280,"volume":1281},"2026-08-19T00:00:00",115.05,115.1,112.8,113.09,67347,{"timestamp":1283,"open":1284,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-08-20T00:00:00",113.16,115.23,112.73,114.99,68049,{"timestamp":1290,"open":1273,"high":1291,"low":1292,"close":1293,"volume":1294},"2026-08-23T00:00:00",114.88,113.3,114.38,81220,{"timestamp":1296,"open":1297,"high":1266,"low":1298,"close":1299,"volume":1300},"2026-08-24T00:00:00",114.4,114.13,114.35,72647,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":1306,"volume":1307},"2026-08-25T00:00:00",114.68,115.2,113.61,114,102344,{"timestamp":1309,"open":1299,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-26T00:00:00",115,113.7,114.69,52631,{"timestamp":1315,"open":1312,"high":1285,"low":1316,"close":1278,"volume":1317},"2026-08-27T00:00:00",114.29,160428,{"timestamp":1319,"open":1320,"high":1252,"low":1310,"close":1320,"volume":1321},"2026-08-30T00:00:00",115.33,115814,{"timestamp":182,"open":1323,"high":1253,"low":1324,"close":1253,"volume":1325},114.41,113.81,54796,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-09-01T00:00:00",114.26,114.96,113,114.12,111658,{"timestamp":1334,"open":1335,"high":1336,"low":1323,"close":1329,"volume":1337},"2026-09-02T00:00:00",114.65,115.3,76918,{"timestamp":1339,"open":1340,"high":1341,"low":1270,"close":1278,"volume":1342},"2026-09-03T00:00:00",114.98,115.4,74530,{"timestamp":1344,"open":1345,"high":1346,"low":1304,"close":1347,"volume":1348},"2026-09-07T00:00:00",115.36,115.83,115.49,72336,{"timestamp":1350,"open":1253,"high":1351,"low":1316,"close":1352,"volume":1353},"2026-09-08T00:00:00",115.59,114.48,60476,{"timestamp":1355,"open":1352,"high":1303,"low":1356,"close":1357,"volume":1358},"2026-09-09T00:00:00",113.49,114.28,52855,{"timestamp":1360,"open":1361,"high":1310,"low":1362,"close":1310,"volume":1363},"2026-09-10T00:00:00",114.24,114.2,57590,{"timestamp":1365,"open":1270,"high":1366,"low":1311,"close":1367,"volume":1368},"2026-09-13T00:00:00",114.94,113.9,63687,{"timestamp":1370,"open":1306,"high":1371,"low":1372,"close":1373,"volume":1374},"2026-09-14T00:00:00",114.76,113.82,114.55,71948,{"timestamp":183,"open":1312,"high":1371,"low":1376,"close":1377,"volume":1378},113.91,114.3,60353,{"timestamp":1380,"open":1299,"high":1323,"low":1381,"close":1382,"volume":1383},"2026-09-16T00:00:00",113.69,113.8,67095,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1387,"volume":1389},"2026-09-17T00:00:00",114.01,114.06,112.02,349013,{"timestamp":1391,"open":1305,"high":1392,"low":1305,"close":1393,"volume":1394},"2026-09-20T00:00:00",115.6,115.25,75668,{"timestamp":1396,"open":1393,"high":1397,"low":1273,"close":1398,"volume":1399},"2026-09-21T00:00:00",115.41,114.78,48947,{"timestamp":1401,"open":1402,"high":1402,"low":1292,"close":1403,"volume":1404},"2026-09-22T00:00:00",115.19,113.52,71667,{"timestamp":1406,"open":1324,"high":1407,"low":1408,"close":1409,"volume":1410},"2026-09-23T00:00:00",113.95,112.9,113.25,49829,{"timestamp":1412,"open":1382,"high":1413,"low":1414,"close":1372,"volume":1415},"2026-09-24T00:00:00",113.97,113.41,65160,[]]