[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fAua1BJAF0bwWhdCXR968Zwe8cIbWGdG7hckajOSOLUM":3,"$fEmSTUzZwpi1_AgBj7969UNFlGbEs9KbFB-r0TnsbAs0":188,"$fdg32auAgGVdZcNI1Qo9KcKF2UqDsR1ehY04Qu05pxps":210},{"items":4,"totalItens":185,"success":186,"errors":187,"limitReached":185},[5,12,17,21,25,29,33,36,40,44,47,51,55,59,62,65,69,72,76,79,81,85,88,92,96,99,102,105,109,113,116,119,122,125,128,131,134,137,141,144,147,150,153,156,159,162,165,169,172,175,178,182],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.4,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":11},3,5.75,"2022-11-01T00:00:00","2022-11-09T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},0.28,"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":13,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},2.87,"2022-12-23T00:00:00","2023-01-11T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},0.34,"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},0.22,"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},0.27,"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},0.31,"2023-04-28T00:00:00","2023-05-09T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},"2023-05-31T00:00:00","2023-06-09T00:00:00",{"type":13,"category":7,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},1.33137,"2023-06-05T00:00:00","2023-06-23T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},0.58,"2023-06-30T00:00:00","2023-07-10T00:00:00",{"type":13,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},1.43863,"2023-07-25T00:00:00","2023-08-24T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},"2023-07-31T00:00:00","2023-08-08T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2023-08-31T00:00:00","2023-09-11T00:00:00",{"type":13,"category":7,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},1.4,"2023-09-01T00:00:00","2023-09-25T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2023-09-29T00:00:00","2023-10-09T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},1.5,"2023-10-31T00:00:00","2023-11-09T00:00:00",{"type":13,"category":7,"amount":6,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2023-11-10T00:00:00","2023-11-30T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":78,"comDate":78,"paymentDate":80,"status":11},"2023-12-08T00:00:00",{"type":6,"category":7,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},1.7,"2023-12-28T00:00:00","2024-01-09T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},0.05,"2024-03-28T00:00:00","2024-04-08T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},0.1,"2024-04-30T00:00:00","2024-05-09T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2024-05-31T00:00:00","2024-06-10T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2024-06-28T00:00:00","2024-07-08T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2024-07-31T00:00:00","2024-08-08T00:00:00",{"type":6,"category":7,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},0.12,"2024-08-30T00:00:00","2024-09-09T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":11},0.15,"2024-09-30T00:00:00","2024-10-08T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},"2024-10-31T00:00:00","2024-11-08T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},"2024-11-29T00:00:00","2024-12-09T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2024-12-30T00:00:00","2025-01-09T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-03-31T00:00:00","2025-04-08T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-05-30T00:00:00","2025-06-09T00:00:00",{"type":6,"category":7,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},0.07,"2025-06-30T00:00:00","2025-07-08T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},"2025-07-31T00:00:00","2025-08-08T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2025-08-29T00:00:00","2025-09-08T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2025-09-30T00:00:00","2025-10-08T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2025-10-31T00:00:00","2025-11-10T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2025-11-28T00:00:00","2025-12-08T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-01-30T00:00:00","2026-02-09T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-02-27T00:00:00","2026-03-09T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":166,"comDate":167,"paymentDate":168,"status":11},"2026-03-19T00:00:00","2026-03-31T00:00:00","2026-04-09T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":170,"comDate":170,"paymentDate":171,"status":11},"2026-04-30T00:00:00","2026-05-11T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":173,"comDate":173,"paymentDate":174,"status":11},"2026-05-29T00:00:00","2026-06-09T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":176,"comDate":176,"paymentDate":177,"status":11},"2026-06-30T00:00:00","2026-07-08T00:00:00",{"type":6,"category":7,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":11},0.09,"2026-07-31T00:00:00","2026-08-10T00:00:00",{"type":6,"category":7,"amount":179,"approvalDate":183,"comDate":183,"paymentDate":184,"status":11},"2026-08-31T00:00:00","2026-09-09T00:00:00",null,true,[],{"summary":189,"quote":196,"fundamentals":202,"priceHistory":203,"relatedTickers":204},{"ticker":190,"slug":191,"kind":192,"companyName":193,"shortName":194,"description":195},"PATC11","patc11","fii","Ptria Edifcios Corporativos Fundo Investimento Imobiliario FII","FII Patria","",{"price":197,"change":198,"changePercent":199,"currency":200,"updatedAt":201},35.34,-0.62,-1.7515,"BRL","2026-09-24T23:48:21Z",{},[],[205,206,207,208,209],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":211,"totalItens":185,"success":186,"errors":1175,"limitReached":185},[212,218,224,230,234,239,244,249,252,258,262,266,272,276,281,285,291,297,303,307,312,318,323,326,330,335,339,345,351,356,362,366,370,374,379,384,389,393,397,401,405,410,414,417,421,426,429,434,438,441,444,447,450,453,455,458,461,464,466,469,472,476,479,482,485,489,493,496,499,502,505,509,513,518,522,526,531,535,540,544,547,551,557,563,569,574,580,586,591,595,597,601,605,610,614,619,624,628,632,638,642,646,649,652,657,660,665,670,673,677,681,683,686,691,697,703,709,714,719,725,729,734,738,744,748,752,756,761,766,770,775,780,784,787,792,795,798,804,807,811,815,820,823,825,830,834,837,842,846,849,852,855,858,864,867,870,874,879,883,887,891,894,898,902,905,908,912,916,920,922,925,930,935,939,942,945,949,953,956,959,964,967,970,973,976,979,982,985,988,991,994,998,1001,1005,1008,1011,1014,1017,1020,1022,1025,1030,1033,1036,1039,1042,1045,1048,1051,1054,1058,1061,1064,1067,1071,1074,1077,1081,1085,1088,1091,1094,1096,1101,1104,1107,1109,1112,1113,1116,1119,1122,1125,1127,1129,1133,1138,1143,1147,1153,1157,1160,1165,1170],{"timestamp":213,"open":214,"high":215,"low":214,"close":216,"volume":217},"2025-09-25T00:00:00",38.86,39.24,39,394,{"timestamp":219,"open":220,"high":221,"low":222,"close":221,"volume":223},"2025-09-28T00:00:00",38.93,39.25,38.85,608,{"timestamp":225,"open":226,"high":227,"low":228,"close":227,"volume":229},"2025-09-29T00:00:00",39.23,39.5,38.91,161,{"timestamp":148,"open":221,"high":231,"low":232,"close":216,"volume":233},39.34,38.94,3120,{"timestamp":235,"open":236,"high":237,"low":236,"close":237,"volume":238},"2025-10-01T00:00:00",38.95,39.2,446,{"timestamp":240,"open":241,"high":242,"low":236,"close":242,"volume":243},"2025-10-02T00:00:00",38.99,39.29,372,{"timestamp":245,"open":246,"high":247,"low":246,"close":247,"volume":248},"2025-10-05T00:00:00",39.1,39.35,34,{"timestamp":250,"open":247,"high":247,"low":236,"close":236,"volume":251},"2025-10-06T00:00:00",499,{"timestamp":253,"open":254,"high":255,"low":254,"close":256,"volume":257},"2025-10-07T00:00:00",38.96,39.14,39.13,22,{"timestamp":149,"open":259,"high":237,"low":254,"close":260,"volume":261},39.01,39.19,314,{"timestamp":263,"open":216,"high":247,"low":264,"close":247,"volume":265},"2025-10-09T00:00:00",38.98,426,{"timestamp":267,"open":268,"high":269,"low":270,"close":269,"volume":271},"2025-10-12T00:00:00",39.15,39.36,39.09,157,{"timestamp":273,"open":269,"high":227,"low":274,"close":227,"volume":275},"2025-10-13T00:00:00",39.04,876,{"timestamp":277,"open":278,"high":279,"low":237,"close":227,"volume":280},"2025-10-14T00:00:00",39.49,39.69,274,{"timestamp":282,"open":283,"high":283,"low":242,"close":283,"volume":284},"2025-10-15T00:00:00",39.79,58,{"timestamp":286,"open":287,"high":288,"low":289,"close":288,"volume":290},"2025-10-16T00:00:00",39.61,42,39.42,621,{"timestamp":292,"open":293,"high":288,"low":294,"close":295,"volume":296},"2025-10-19T00:00:00",41.58,40.15,41.99,878,{"timestamp":298,"open":299,"high":300,"low":301,"close":300,"volume":302},"2025-10-20T00:00:00",41.79,41.8,41.78,36,{"timestamp":304,"open":295,"high":295,"low":305,"close":295,"volume":306},"2025-10-21T00:00:00",41.59,202,{"timestamp":308,"open":301,"high":288,"low":309,"close":310,"volume":311},"2025-10-22T00:00:00",40.51,41.93,1077,{"timestamp":313,"open":314,"high":288,"low":315,"close":316,"volume":317},"2025-10-23T00:00:00",41.95,40.84,41.9,1733,{"timestamp":319,"open":320,"high":288,"low":321,"close":288,"volume":322},"2025-10-26T00:00:00",41.7,41.69,150,{"timestamp":324,"open":299,"high":288,"low":293,"close":288,"volume":325},"2025-10-27T00:00:00",1119,{"timestamp":327,"open":328,"high":329,"low":328,"close":329,"volume":238},"2025-10-29T00:00:00",41.57,41.96,{"timestamp":331,"open":332,"high":333,"low":305,"close":333,"volume":334},"2025-10-30T00:00:00",41.75,42.17,57,{"timestamp":336,"open":337,"high":337,"low":321,"close":316,"volume":338},"2025-11-02T00:00:00",42.32,195,{"timestamp":340,"open":341,"high":342,"low":320,"close":343,"volume":344},"2025-11-03T00:00:00",42.05,42.15,41.71,164,{"timestamp":346,"open":347,"high":288,"low":348,"close":349,"volume":350},"2025-11-04T00:00:00",41.81,41.67,41.68,789,{"timestamp":352,"open":353,"high":353,"low":320,"close":354,"volume":355},"2025-11-05T00:00:00",42.3,42.02,401,{"timestamp":357,"open":358,"high":295,"low":359,"close":360,"volume":361},"2025-11-06T00:00:00",41.63,40.88,41.97,817,{"timestamp":363,"open":316,"high":316,"low":328,"close":364,"volume":365},"2025-11-09T00:00:00",41.77,265,{"timestamp":152,"open":367,"high":295,"low":368,"close":295,"volume":369},41.72,41.2,1167,{"timestamp":371,"open":288,"high":288,"low":372,"close":288,"volume":373},"2025-11-11T00:00:00",41.21,829,{"timestamp":375,"open":376,"high":342,"low":377,"close":377,"volume":378},"2025-11-12T00:00:00",41.87,41.76,32,{"timestamp":380,"open":360,"high":381,"low":382,"close":381,"volume":383},"2025-11-13T00:00:00",42.18,41.65,984,{"timestamp":385,"open":341,"high":386,"low":387,"close":381,"volume":388},"2025-11-16T00:00:00",42.26,41.85,211,{"timestamp":390,"open":288,"high":354,"low":391,"close":377,"volume":392},"2025-11-17T00:00:00",41.5,612,{"timestamp":394,"open":295,"high":295,"low":348,"close":395,"volume":396},"2025-11-18T00:00:00",41.74,203,{"timestamp":398,"open":288,"high":386,"low":399,"close":354,"volume":400},"2025-11-20T00:00:00",41.25,791,{"timestamp":402,"open":347,"high":403,"low":299,"close":333,"volume":404},"2025-11-23T00:00:00",42.19,223086,{"timestamp":406,"open":407,"high":407,"low":348,"close":408,"volume":409},"2025-11-24T00:00:00",42.01,41.83,224546,{"timestamp":411,"open":347,"high":295,"low":412,"close":295,"volume":413},"2025-11-25T00:00:00",41.39,1510,{"timestamp":415,"open":295,"high":288,"low":299,"close":387,"volume":416},"2025-11-26T00:00:00",545,{"timestamp":418,"open":333,"high":333,"low":300,"close":419,"volume":420},"2025-11-27T00:00:00",42.1,601,{"timestamp":422,"open":423,"high":423,"low":424,"close":320,"volume":425},"2025-11-30T00:00:00",42.04,41.62,1346,{"timestamp":427,"open":329,"high":295,"low":349,"close":295,"volume":428},"2025-12-01T00:00:00",176,{"timestamp":430,"open":387,"high":431,"low":432,"close":431,"volume":433},"2025-12-02T00:00:00",41.94,41.64,290,{"timestamp":435,"open":436,"high":310,"low":382,"close":310,"volume":437},"2025-12-03T00:00:00",41.92,341,{"timestamp":439,"open":310,"high":431,"low":367,"close":431,"volume":440},"2025-12-04T00:00:00",221,{"timestamp":442,"open":316,"high":316,"low":395,"close":300,"volume":443},"2025-12-07T00:00:00",7849,{"timestamp":155,"open":408,"high":431,"low":445,"close":431,"volume":446},41.82,106,{"timestamp":448,"open":395,"high":314,"low":395,"close":431,"volume":449},"2025-12-09T00:00:00",273,{"timestamp":451,"open":395,"high":314,"low":395,"close":310,"volume":452},"2025-12-10T00:00:00",427,{"timestamp":454,"open":314,"high":314,"low":431,"close":431,"volume":334},"2025-12-11T00:00:00",{"timestamp":456,"open":431,"high":360,"low":395,"close":360,"volume":457},"2025-12-14T00:00:00",388,{"timestamp":459,"open":364,"high":329,"low":364,"close":329,"volume":460},"2025-12-15T00:00:00",231,{"timestamp":462,"open":408,"high":408,"low":332,"close":377,"volume":463},"2025-12-16T00:00:00",103,{"timestamp":465,"open":395,"high":314,"low":424,"close":314,"volume":265},"2025-12-17T00:00:00",{"timestamp":467,"open":288,"high":288,"low":364,"close":288,"volume":468},"2025-12-18T00:00:00",133,{"timestamp":470,"open":300,"high":288,"low":348,"close":295,"volume":471},"2025-12-21T00:00:00",590,{"timestamp":473,"open":288,"high":474,"low":299,"close":300,"volume":475},"2025-12-22T00:00:00",42.09,662,{"timestamp":477,"open":301,"high":295,"low":348,"close":295,"volume":478},"2025-12-25T00:00:00",1608,{"timestamp":480,"open":288,"high":288,"low":349,"close":349,"volume":481},"2025-12-28T00:00:00",651,{"timestamp":483,"open":347,"high":310,"low":364,"close":310,"volume":484},"2025-12-29T00:00:00",47,{"timestamp":486,"open":487,"high":487,"low":320,"close":367,"volume":488},"2026-01-01T00:00:00",50.28,278,{"timestamp":490,"open":360,"high":295,"low":391,"close":491,"volume":492},"2026-01-04T00:00:00",41.53,1196,{"timestamp":494,"open":314,"high":314,"low":395,"close":495,"volume":446},"2026-01-05T00:00:00",41.84,{"timestamp":497,"open":387,"high":295,"low":432,"close":295,"volume":498},"2026-01-06T00:00:00",108,{"timestamp":500,"open":301,"high":288,"low":293,"close":288,"volume":501},"2026-01-07T00:00:00",461,{"timestamp":503,"open":299,"high":342,"low":299,"close":300,"volume":504},"2026-01-08T00:00:00",109,{"timestamp":506,"open":395,"high":332,"low":507,"close":507,"volume":508},"2026-01-11T00:00:00",41.6,264,{"timestamp":510,"open":320,"high":320,"low":491,"close":511,"volume":512},"2026-01-12T00:00:00",41.56,132,{"timestamp":514,"open":515,"high":432,"low":516,"close":372,"volume":517},"2026-01-13T00:00:00",41.49,41.17,1849,{"timestamp":519,"open":391,"high":391,"low":520,"close":515,"volume":521},"2026-01-14T00:00:00",41.37,351,{"timestamp":523,"open":399,"high":524,"low":368,"close":524,"volume":525},"2026-01-15T00:00:00",41.32,936,{"timestamp":527,"open":528,"high":529,"low":368,"close":372,"volume":530},"2026-01-18T00:00:00",41.22,41.31,393,{"timestamp":532,"open":368,"high":533,"low":368,"close":368,"volume":534},"2026-01-19T00:00:00",41.24,64,{"timestamp":536,"open":368,"high":368,"low":537,"close":538,"volume":539},"2026-01-20T00:00:00",41.01,41.15,423,{"timestamp":541,"open":537,"high":329,"low":537,"close":542,"volume":543},"2026-01-21T00:00:00",41.02,385,{"timestamp":545,"open":542,"high":542,"low":537,"close":537,"volume":546},"2026-01-22T00:00:00",517,{"timestamp":548,"open":537,"high":542,"low":549,"close":537,"volume":550},"2026-01-25T00:00:00",40.79,79,{"timestamp":552,"open":553,"high":553,"low":554,"close":555,"volume":556},"2026-01-26T00:00:00",41.11,40.6,40.99,799,{"timestamp":558,"open":559,"high":559,"low":560,"close":561,"volume":562},"2026-01-27T00:00:00",41,40.73,40.89,382,{"timestamp":564,"open":565,"high":566,"low":289,"close":567,"volume":568},"2026-01-28T00:00:00",40.94,40.95,39.83,952,{"timestamp":570,"open":571,"high":572,"low":571,"close":572,"volume":573},"2026-02-01T00:00:00",40.16,40.45,419,{"timestamp":575,"open":560,"high":576,"low":577,"close":578,"volume":579},"2026-02-02T00:00:00",40.74,40,40.02,467,{"timestamp":581,"open":582,"high":583,"low":287,"close":584,"volume":585},"2026-02-03T00:00:00",39.82,40.13,40.07,835,{"timestamp":587,"open":577,"high":577,"low":588,"close":589,"volume":590},"2026-02-05T00:00:00",39.53,39.54,1335,{"timestamp":592,"open":588,"high":593,"low":588,"close":588,"volume":594},"2026-02-08T00:00:00",39.64,1013,{"timestamp":161,"open":588,"high":589,"low":226,"close":278,"volume":596},17480,{"timestamp":598,"open":599,"high":227,"low":226,"close":221,"volume":600},"2026-02-10T00:00:00",39.31,949,{"timestamp":602,"open":603,"high":577,"low":221,"close":221,"volume":604},"2026-02-11T00:00:00",39.99,2973,{"timestamp":606,"open":607,"high":607,"low":608,"close":608,"volume":609},"2026-02-12T00:00:00",39.78,39.38,327,{"timestamp":611,"open":242,"high":612,"low":242,"close":269,"volume":613},"2026-02-17T00:00:00",39.65,218,{"timestamp":615,"open":589,"high":616,"low":617,"close":589,"volume":618},"2026-02-18T00:00:00",39.77,39.46,689,{"timestamp":620,"open":616,"high":621,"low":608,"close":622,"volume":623},"2026-02-19T00:00:00",40.2,39.67,204,{"timestamp":625,"open":221,"high":626,"low":221,"close":599,"volume":627},"2026-02-22T00:00:00",40.56,156,{"timestamp":629,"open":247,"high":593,"low":630,"close":593,"volume":631},"2026-02-23T00:00:00",39.26,411,{"timestamp":633,"open":634,"high":634,"low":635,"close":636,"volume":637},"2026-02-24T00:00:00",39.96,39.27,39.28,772,{"timestamp":639,"open":640,"high":227,"low":636,"close":227,"volume":641},"2026-02-25T00:00:00",39.45,184,{"timestamp":643,"open":644,"high":644,"low":226,"close":226,"volume":645},"2026-02-26T00:00:00",39.66,2175,{"timestamp":647,"open":289,"high":289,"low":214,"close":214,"volume":648},"2026-03-01T00:00:00",98,{"timestamp":650,"open":259,"high":259,"low":214,"close":214,"volume":651},"2026-03-02T00:00:00",305,{"timestamp":653,"open":654,"high":654,"low":655,"close":216,"volume":656},"2026-03-03T00:00:00",39.22,38.88,74,{"timestamp":658,"open":655,"high":226,"low":655,"close":226,"volume":659},"2026-03-04T00:00:00",120,{"timestamp":661,"open":599,"high":662,"low":663,"close":227,"volume":664},"2026-03-05T00:00:00",39.98,39.02,222,{"timestamp":666,"open":667,"high":667,"low":668,"close":668,"volume":669},"2026-03-08T00:00:00",39.51,38.9,373,{"timestamp":164,"open":216,"high":671,"low":214,"close":671,"volume":672},39.16,663,{"timestamp":674,"open":675,"high":228,"low":214,"close":214,"volume":676},"2026-03-10T00:00:00",38.89,317,{"timestamp":678,"open":679,"high":679,"low":214,"close":214,"volume":680},"2026-03-11T00:00:00",39.41,38,{"timestamp":682,"open":274,"high":242,"low":274,"close":242,"volume":257},"2026-03-12T00:00:00",{"timestamp":684,"open":655,"high":617,"low":214,"close":274,"volume":685},"2026-03-15T00:00:00",23,{"timestamp":687,"open":274,"high":274,"low":688,"close":689,"volume":690},"2026-03-16T00:00:00",38.64,39.03,145,{"timestamp":692,"open":693,"high":693,"low":694,"close":695,"volume":696},"2026-03-18T00:00:00",38.76,37.68,38.6,2154,{"timestamp":166,"open":698,"high":699,"low":700,"close":701,"volume":702},38.21,38.57,38.03,38.45,551,{"timestamp":704,"open":705,"high":705,"low":706,"close":707,"volume":708},"2026-03-22T00:00:00",38.4,38.07,38.11,315,{"timestamp":710,"open":700,"high":711,"low":712,"close":711,"volume":713},"2026-03-23T00:00:00",38.23,38.01,339,{"timestamp":715,"open":698,"high":716,"low":717,"close":717,"volume":718},"2026-03-24T00:00:00",38.49,38.09,68,{"timestamp":720,"open":721,"high":722,"low":723,"close":722,"volume":724},"2026-03-25T00:00:00",38.34,38.35,38.08,439,{"timestamp":726,"open":721,"high":722,"low":727,"close":727,"volume":728},"2026-03-26T00:00:00",37.99,199,{"timestamp":730,"open":731,"high":731,"low":732,"close":732,"volume":733},"2026-03-29T00:00:00",37.79,37.65,125,{"timestamp":735,"open":732,"high":736,"low":732,"close":736,"volume":737},"2026-03-30T00:00:00",38.5,926,{"timestamp":167,"open":739,"high":740,"low":741,"close":742,"volume":743},38.06,38.22,37.58,37.69,1252,{"timestamp":745,"open":746,"high":241,"low":747,"close":727,"volume":275},"2026-04-01T00:00:00",37.63,36.94,{"timestamp":749,"open":750,"high":727,"low":750,"close":727,"volume":751},"2026-04-05T00:00:00",37.61,338,{"timestamp":753,"open":750,"high":754,"low":750,"close":754,"volume":755},"2026-04-06T00:00:00",38.79,159,{"timestamp":757,"open":758,"high":227,"low":759,"close":227,"volume":760},"2026-04-07T00:00:00",38.41,37.9,955,{"timestamp":762,"open":763,"high":763,"low":764,"close":764,"volume":765},"2026-04-08T00:00:00",39.9,38.58,384,{"timestamp":168,"open":767,"high":768,"low":767,"close":768,"volume":769},38.19,38.75,178,{"timestamp":771,"open":746,"high":716,"low":772,"close":773,"volume":774},"2026-04-12T00:00:00",36.01,36.61,825,{"timestamp":776,"open":777,"high":736,"low":778,"close":701,"volume":779},"2026-04-13T00:00:00",38.48,37.73,262443,{"timestamp":781,"open":705,"high":782,"low":705,"close":782,"volume":783},"2026-04-14T00:00:00",39.43,8147,{"timestamp":785,"open":289,"high":289,"low":689,"close":689,"volume":786},"2026-04-15T00:00:00",60,{"timestamp":788,"open":789,"high":789,"low":700,"close":790,"volume":791},"2026-04-16T00:00:00",39.44,39.08,479,{"timestamp":793,"open":789,"high":789,"low":717,"close":736,"volume":794},"2026-04-19T00:00:00",626,{"timestamp":796,"open":767,"high":216,"low":707,"close":216,"volume":797},"2026-04-21T00:00:00",539,{"timestamp":799,"open":800,"high":801,"low":800,"close":802,"volume":803},"2026-04-22T00:00:00",38.61,39.89,38.65,122,{"timestamp":805,"open":800,"high":216,"low":800,"close":216,"volume":806},"2026-04-23T00:00:00",10,{"timestamp":808,"open":216,"high":216,"low":809,"close":216,"volume":810},"2026-04-26T00:00:00",38.69,12,{"timestamp":812,"open":802,"high":216,"low":813,"close":216,"volume":814},"2026-04-27T00:00:00",38.15,557,{"timestamp":816,"open":817,"high":216,"low":818,"close":216,"volume":819},"2026-04-28T00:00:00",38.7,38.68,190,{"timestamp":821,"open":754,"high":599,"low":817,"close":599,"volume":822},"2026-04-29T00:00:00",162653,{"timestamp":824,"open":630,"high":630,"low":274,"close":215,"volume":648},"2026-05-03T00:00:00",{"timestamp":826,"open":827,"high":828,"low":827,"close":254,"volume":829},"2026-05-04T00:00:00",38.84,38.97,48,{"timestamp":831,"open":220,"high":220,"low":832,"close":668,"volume":833},"2026-05-05T00:00:00",38.39,1917,{"timestamp":835,"open":220,"high":220,"low":758,"close":754,"volume":836},"2026-05-06T00:00:00",628,{"timestamp":838,"open":839,"high":216,"low":840,"close":216,"volume":841},"2026-05-07T00:00:00",38.78,38.52,153,{"timestamp":843,"open":800,"high":844,"low":707,"close":844,"volume":845},"2026-05-10T00:00:00",39.47,1112,{"timestamp":171,"open":844,"high":847,"low":800,"close":216,"volume":848},39.48,703,{"timestamp":850,"open":227,"high":227,"low":851,"close":847,"volume":774},"2026-05-12T00:00:00",38.17,{"timestamp":853,"open":278,"high":278,"low":270,"close":255,"volume":854},"2026-05-13T00:00:00",50,{"timestamp":856,"open":227,"high":227,"low":857,"close":216,"volume":446},"2026-05-14T00:00:00",38.82,{"timestamp":859,"open":860,"high":861,"low":862,"close":860,"volume":863},"2026-05-17T00:00:00",38.67,38.72,38.1,454,{"timestamp":865,"open":832,"high":860,"low":722,"close":860,"volume":866},"2026-05-18T00:00:00",174,{"timestamp":868,"open":705,"high":818,"low":832,"close":818,"volume":869},"2026-05-19T00:00:00",27,{"timestamp":871,"open":872,"high":818,"low":731,"close":818,"volume":873},"2026-05-20T00:00:00",38.42,183,{"timestamp":875,"open":876,"high":278,"low":877,"close":818,"volume":878},"2026-05-21T00:00:00",38.38,37.78,511,{"timestamp":880,"open":881,"high":882,"low":881,"close":817,"volume":378},"2026-05-24T00:00:00",36.75,38.77,{"timestamp":884,"open":885,"high":227,"low":885,"close":227,"volume":886},"2026-05-25T00:00:00",38.32,149,{"timestamp":888,"open":227,"high":227,"low":889,"close":227,"volume":890},"2026-05-26T00:00:00",38.59,86,{"timestamp":892,"open":764,"high":216,"low":764,"close":216,"volume":893},"2026-05-27T00:00:00",602,{"timestamp":895,"open":800,"high":216,"low":896,"close":216,"volume":897},"2026-05-28T00:00:00",38.29,510,{"timestamp":899,"open":216,"high":216,"low":900,"close":889,"volume":901},"2026-05-31T00:00:00",38.13,839,{"timestamp":903,"open":818,"high":818,"low":740,"close":860,"volume":904},"2026-06-01T00:00:00",306,{"timestamp":906,"open":802,"high":236,"low":877,"close":236,"volume":907},"2026-06-02T00:00:00",1365,{"timestamp":909,"open":809,"high":376,"low":809,"close":910,"volume":911},"2026-06-04T00:00:00",38.74,18,{"timestamp":913,"open":914,"high":216,"low":914,"close":216,"volume":915},"2026-06-07T00:00:00",38.44,35,{"timestamp":917,"open":767,"high":918,"low":767,"close":918,"volume":919},"2026-06-08T00:00:00",40.4,198,{"timestamp":174,"open":918,"high":918,"low":617,"close":918,"volume":921},158,{"timestamp":923,"open":918,"high":918,"low":617,"close":603,"volume":924},"2026-06-10T00:00:00",418,{"timestamp":926,"open":603,"high":927,"low":603,"close":928,"volume":929},"2026-06-11T00:00:00",41.19,40.03,55,{"timestamp":931,"open":928,"high":928,"low":932,"close":933,"volume":934},"2026-06-14T00:00:00",37.04,39.88,1696,{"timestamp":936,"open":937,"high":933,"low":663,"close":933,"volume":938},"2026-06-15T00:00:00",39.6,293,{"timestamp":940,"open":790,"high":603,"low":790,"close":603,"volume":941},"2026-06-16T00:00:00",142,{"timestamp":943,"open":662,"high":577,"low":635,"close":577,"volume":944},"2026-06-17T00:00:00",412,{"timestamp":946,"open":577,"high":577,"low":947,"close":577,"volume":948},"2026-06-18T00:00:00",39.18,580,{"timestamp":950,"open":951,"high":662,"low":951,"close":662,"volume":952},"2026-06-21T00:00:00",39.32,367,{"timestamp":954,"open":603,"high":603,"low":289,"close":603,"volume":955},"2026-06-22T00:00:00",180,{"timestamp":957,"open":667,"high":577,"low":958,"close":577,"volume":803},"2026-06-23T00:00:00",39.4,{"timestamp":960,"open":961,"high":961,"low":958,"close":962,"volume":963},"2026-06-24T00:00:00",40.01,39.97,684,{"timestamp":965,"open":937,"high":937,"low":937,"close":937,"volume":966},"2026-06-25T00:00:00",0,{"timestamp":968,"open":937,"high":603,"low":969,"close":603,"volume":680},"2026-06-28T00:00:00",39.52,{"timestamp":971,"open":287,"high":577,"low":287,"close":577,"volume":972},"2026-06-29T00:00:00",1492228,{"timestamp":176,"open":918,"high":918,"low":593,"close":974,"volume":975},40.36,167,{"timestamp":977,"open":589,"high":974,"low":782,"close":974,"volume":978},"2026-07-01T00:00:00",302,{"timestamp":980,"open":974,"high":974,"low":981,"close":981,"volume":975},"2026-07-02T00:00:00",39.76,{"timestamp":983,"open":981,"high":981,"low":679,"close":981,"volume":984},"2026-07-05T00:00:00",67,{"timestamp":986,"open":640,"high":577,"low":640,"close":577,"volume":987},"2026-07-06T00:00:00",24,{"timestamp":989,"open":549,"high":549,"low":990,"close":577,"volume":921},"2026-07-07T00:00:00",39.68,{"timestamp":177,"open":992,"high":577,"low":246,"close":577,"volume":993},39.63,1273,{"timestamp":995,"open":603,"high":577,"low":996,"close":603,"volume":997},"2026-07-09T00:00:00",39.7,13,{"timestamp":999,"open":621,"high":621,"low":937,"close":577,"volume":1000},"2026-07-12T00:00:00",53,{"timestamp":1002,"open":1003,"high":577,"low":287,"close":577,"volume":1004},"2026-07-13T00:00:00",39.72,80,{"timestamp":1006,"open":231,"high":577,"low":231,"close":577,"volume":1007},"2026-07-14T00:00:00",25298,{"timestamp":1009,"open":937,"high":577,"low":937,"close":577,"volume":1010},"2026-07-15T00:00:00",298,{"timestamp":1012,"open":644,"high":603,"low":992,"close":603,"volume":1013},"2026-07-16T00:00:00",620,{"timestamp":1015,"open":603,"high":577,"low":622,"close":603,"volume":1016},"2026-07-19T00:00:00",116,{"timestamp":1018,"open":269,"high":603,"low":269,"close":962,"volume":1019},"2026-07-20T00:00:00",37,{"timestamp":1021,"open":622,"high":577,"low":287,"close":577,"volume":350},"2026-07-21T00:00:00",{"timestamp":1023,"open":577,"high":577,"low":269,"close":269,"volume":1024},"2026-07-22T00:00:00",592,{"timestamp":1026,"open":608,"high":1027,"low":1028,"close":1028,"volume":1029},"2026-07-23T00:00:00",39.91,39.33,210,{"timestamp":1031,"open":992,"high":283,"low":951,"close":283,"volume":1032},"2026-07-26T00:00:00",261,{"timestamp":1034,"open":607,"high":662,"low":589,"close":662,"volume":1035},"2026-07-27T00:00:00",220,{"timestamp":1037,"open":937,"high":287,"low":227,"close":287,"volume":1038},"2026-07-28T00:00:00",173,{"timestamp":1040,"open":662,"high":603,"low":216,"close":603,"volume":1041},"2026-07-29T00:00:00",1979,{"timestamp":1043,"open":937,"high":577,"low":937,"close":577,"volume":1044},"2026-07-30T00:00:00",846,{"timestamp":1046,"open":577,"high":577,"low":287,"close":603,"volume":1047},"2026-08-02T00:00:00",804,{"timestamp":1049,"open":287,"high":603,"low":287,"close":603,"volume":1050},"2026-08-03T00:00:00",85,{"timestamp":1052,"open":1053,"high":1053,"low":279,"close":763,"volume":769},"2026-08-04T00:00:00",39.94,{"timestamp":1055,"open":231,"high":1056,"low":231,"close":1056,"volume":1057},"2026-08-05T00:00:00",39.95,288,{"timestamp":1059,"open":958,"high":1053,"low":958,"close":1053,"volume":1060},"2026-08-06T00:00:00",100,{"timestamp":1062,"open":1053,"high":1053,"low":216,"close":216,"volume":1063},"2026-08-09T00:00:00",578,{"timestamp":181,"open":216,"high":1065,"low":241,"close":1065,"volume":1066},39.56,25763,{"timestamp":1068,"open":283,"high":283,"low":1069,"close":283,"volume":1070},"2026-08-11T00:00:00",39.11,348,{"timestamp":1072,"open":283,"high":283,"low":1073,"close":607,"volume":13},"2026-08-12T00:00:00",39.39,{"timestamp":1075,"open":763,"high":763,"low":216,"close":216,"volume":1076},"2026-08-13T00:00:00",627,{"timestamp":1078,"open":1079,"high":1079,"low":817,"close":246,"volume":1080},"2026-08-16T00:00:00",39.21,115,{"timestamp":1082,"open":241,"high":241,"low":1083,"close":668,"volume":1084},"2026-08-17T00:00:00",38.54,358,{"timestamp":1086,"open":1087,"high":264,"low":1087,"close":264,"volume":978},"2026-08-18T00:00:00",38.36,{"timestamp":1089,"open":1090,"high":278,"low":1090,"close":278,"volume":13},"2026-08-19T00:00:00",37.42,{"timestamp":1092,"open":900,"high":847,"low":900,"close":847,"volume":1093},"2026-08-20T00:00:00",17,{"timestamp":1095,"open":220,"high":232,"low":220,"close":232,"volume":656},"2026-08-23T00:00:00",{"timestamp":1097,"open":612,"high":612,"low":1098,"close":1099,"volume":1100},"2026-08-24T00:00:00",38.73,39.17,19,{"timestamp":1102,"open":1099,"high":1099,"low":1099,"close":1099,"volume":1103},"2026-08-25T00:00:00",29,{"timestamp":1105,"open":278,"high":278,"low":754,"close":782,"volume":1106},"2026-08-26T00:00:00",26,{"timestamp":1108,"open":782,"high":782,"low":782,"close":782,"volume":11},"2026-08-27T00:00:00",{"timestamp":1110,"open":675,"high":289,"low":675,"close":289,"volume":1111},"2026-08-30T00:00:00",497,{"timestamp":183,"open":274,"high":662,"low":236,"close":216,"volume":1038},{"timestamp":1114,"open":754,"high":216,"low":800,"close":216,"volume":1115},"2026-09-01T00:00:00",136,{"timestamp":1117,"open":1118,"high":216,"low":1118,"close":216,"volume":786},"2026-09-02T00:00:00",38.63,{"timestamp":1120,"open":1118,"high":847,"low":800,"close":847,"volume":1121},"2026-09-03T00:00:00",893,{"timestamp":1123,"open":237,"high":1079,"low":910,"close":241,"volume":1124},"2026-09-07T00:00:00",389,{"timestamp":1126,"open":861,"high":214,"low":723,"close":214,"volume":737},"2026-09-08T00:00:00",{"timestamp":184,"open":254,"high":254,"low":759,"close":759,"volume":1128},1243,{"timestamp":1130,"open":1131,"high":732,"low":1131,"close":1132,"volume":229},"2026-09-10T00:00:00",37.36,37.5,{"timestamp":1134,"open":1135,"high":1136,"low":1131,"close":1137,"volume":915},"2026-09-13T00:00:00",37.38,37.92,37.39,{"timestamp":1139,"open":731,"high":731,"low":1140,"close":1141,"volume":1142},"2026-09-14T00:00:00",35.02,37.7,333,{"timestamp":1144,"open":742,"high":759,"low":1145,"close":759,"volume":1146},"2026-09-15T00:00:00",36.83,152,{"timestamp":1148,"open":759,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-09-16T00:00:00",38.46,36.06,36.5,1717,{"timestamp":1154,"open":1155,"high":1132,"low":1151,"close":1132,"volume":1156},"2026-09-17T00:00:00",36.51,217,{"timestamp":1158,"open":1159,"high":742,"low":881,"close":1019,"volume":1106},"2026-09-20T00:00:00",37.01,{"timestamp":1161,"open":1162,"high":773,"low":1163,"close":1163,"volume":1164},"2026-09-21T00:00:00",36.31,35.99,605,{"timestamp":1166,"open":1167,"high":1167,"low":1168,"close":1169,"volume":302},"2026-09-22T00:00:00",35.98,35.29,35.97,{"timestamp":1171,"open":1172,"high":302,"low":1173,"close":302,"volume":1174},"2026-09-23T00:00:00",35.35,35.28,155,[]]