[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frpRJG1ZS1inkYvtnuMIOYF7lz3_RCv9yX3j4OY0nwUM":3,"$fgVKW3U_Sv1X7p2eidug94rRbBzKwmq92K8PUT8uaUzI":54,"$fveAJM-uaAY57DBDjjBErN9BfMxn4MsjxoblY-omSZ0g":71},{"items":4,"totalItens":51,"success":52,"errors":53,"limitReached":51},[5,12,16,20,24,27,31,34,38,41,45,48],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.85,"2025-10-08T00:00:00","2025-10-15T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.9,"2025-11-10T00:00:00","2025-11-17T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.83,"2025-12-08T00:00:00","2025-12-15T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.88,"2026-01-09T00:00:00","2026-01-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2026-02-09T00:00:00","2026-02-18T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},0.8,"2026-03-09T00:00:00","2026-03-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2026-04-09T00:00:00","2026-04-16T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},0.89,"2026-05-11T00:00:00","2026-05-18T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2026-06-09T00:00:00","2026-06-16T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},1.07,"2026-07-08T00:00:00","2026-07-15T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2026-08-10T00:00:00","2026-08-17T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2026-09-09T00:00:00","2026-09-16T00:00:00",null,true,[],{"summary":55,"quote":62,"fundamentals":68,"priceHistory":69,"relatedTickers":70},{"ticker":56,"slug":57,"kind":58,"companyName":59,"shortName":60,"description":61},"PCIP11","pcip11","fii","Patria Crédito Imobiliário índice de preços FII responsabilidade Limitada","FII PCIP PAX","",{"price":63,"change":64,"changePercent":65,"currency":66,"updatedAt":67},74.11,0.12,0.1622,"BRL","2026-09-24T23:48:28Z",{},[],[],{"items":72,"totalItens":51,"success":52,"errors":1362,"limitReached":51},[73,80,85,92,99,106,111,116,123,127,133,139,145,152,157,161,167,174,180,187,194,201,207,214,219,224,230,235,242,248,254,260,263,269,274,279,284,289,295,300,306,310,316,321,327,333,339,343,349,355,362,368,374,379,384,390,395,399,405,409,415,421,427,433,440,444,449,453,457,463,468,472,478,484,490,497,504,509,515,521,528,535,539,545,550,557,564,570,576,582,586,590,595,600,605,608,612,617,623,628,632,636,642,647,651,658,664,670,674,681,684,690,697,700,705,710,715,721,727,732,738,743,746,751,756,761,765,769,772,776,781,786,791,796,799,802,807,811,817,822,827,832,836,840,843,848,852,858,863,866,869,872,875,879,881,885,889,894,899,902,906,912,916,919,924,928,931,934,939,945,948,952,957,962,965,970,975,981,987,993,999,1005,1011,1016,1021,1026,1030,1034,1039,1045,1050,1056,1062,1069,1075,1080,1086,1092,1097,1103,1107,1114,1119,1124,1130,1136,1142,1148,1155,1160,1166,1172,1178,1184,1191,1198,1205,1210,1216,1221,1227,1232,1239,1246,1252,1258,1264,1269,1275,1280,1286,1290,1296,1302,1308,1315,1321,1328,1333,1336,1341,1345,1350,1357],{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-09-25T00:00:00",82.5,83.38,82.25,82.73,20401,{"timestamp":81,"open":78,"high":82,"low":75,"close":83,"volume":84},"2025-09-28T00:00:00",83.47,83.19,22552,{"timestamp":86,"open":87,"high":88,"low":89,"close":90,"volume":91},"2025-09-29T00:00:00",83.01,84,83,83.85,20284,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-09-30T00:00:00",83.34,84.68,82.1,84.33,62618,{"timestamp":100,"open":101,"high":102,"low":103,"close":104,"volume":105},"2025-10-01T00:00:00",83.7,84.2,83.15,84.12,28126,{"timestamp":107,"open":108,"high":104,"low":109,"close":88,"volume":110},"2025-10-02T00:00:00",83.51,83.42,28915,{"timestamp":112,"open":113,"high":113,"low":114,"close":82,"volume":115},"2025-10-05T00:00:00",83.99,83.4,17828,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-10-06T00:00:00",83.3,83.66,83.08,83.2,24610,{"timestamp":124,"open":121,"high":94,"low":125,"close":121,"volume":126},"2025-10-07T00:00:00",83.03,14199,{"timestamp":9,"open":128,"high":129,"low":130,"close":131,"volume":132},82,82.17,81.46,81.72,23319,{"timestamp":134,"open":135,"high":135,"low":136,"close":137,"volume":138},"2025-10-09T00:00:00",81.59,80.48,80.79,24064,{"timestamp":140,"open":137,"high":141,"low":142,"close":143,"volume":144},"2025-10-12T00:00:00",83.41,80.56,80.95,129078,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-13T00:00:00",81.01,81.68,80.31,80.84,28860,{"timestamp":153,"open":150,"high":154,"low":149,"close":155,"volume":156},"2025-10-14T00:00:00",81.48,80.94,31598,{"timestamp":10,"open":155,"high":158,"low":159,"close":143,"volume":160},81.4,80.42,39677,{"timestamp":162,"open":163,"high":164,"low":163,"close":165,"volume":166},"2025-10-16T00:00:00",80.68,81.5,81.09,25413,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-10-19T00:00:00",81.08,81.26,80.39,80.58,32541,{"timestamp":175,"open":176,"high":150,"low":177,"close":178,"volume":179},"2025-10-20T00:00:00",80.5,79,79.46,49606,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-21T00:00:00",79.5,79.65,78.53,79.08,26758,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-22T00:00:00",78.84,79.06,77.54,78.31,37253,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-23T00:00:00",78.25,80.2,77.91,80.04,34867,{"timestamp":202,"open":203,"high":150,"low":204,"close":205,"volume":206},"2025-10-26T00:00:00",79.86,79.8,80.61,26784,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-27T00:00:00",80.21,80.96,80.02,80.09,22081,{"timestamp":215,"open":163,"high":216,"low":176,"close":217,"volume":218},"2025-10-29T00:00:00",81.14,80.66,17193,{"timestamp":220,"open":217,"high":221,"low":176,"close":222,"volume":223},"2025-10-30T00:00:00",82.28,81.54,23046,{"timestamp":225,"open":164,"high":226,"low":227,"close":228,"volume":229},"2025-11-02T00:00:00",82.88,80.81,81.61,32448,{"timestamp":231,"open":135,"high":232,"low":164,"close":233,"volume":234},"2025-11-03T00:00:00",82.72,81.97,21140,{"timestamp":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2025-11-04T00:00:00",81.9,82.77,81.55,81.71,38810,{"timestamp":243,"open":244,"high":245,"low":216,"close":246,"volume":247},"2025-11-05T00:00:00",81.7,82.34,81.2,38926,{"timestamp":249,"open":250,"high":251,"low":170,"close":252,"volume":253},"2025-11-06T00:00:00",81.42,82.29,81.69,27978,{"timestamp":255,"open":256,"high":257,"low":147,"close":258,"volume":259},"2025-11-09T00:00:00",81.47,82.6,82.35,46768,{"timestamp":14,"open":246,"high":246,"low":261,"close":197,"volume":262},79.71,31307,{"timestamp":264,"open":212,"high":265,"low":266,"close":267,"volume":268},"2025-11-11T00:00:00",80.59,79.37,79.68,36276,{"timestamp":270,"open":266,"high":271,"low":177,"close":272,"volume":273},"2025-11-12T00:00:00",79.98,79.05,24652,{"timestamp":275,"open":182,"high":276,"low":272,"close":277,"volume":278},"2025-11-13T00:00:00",80.55,80.3,43942,{"timestamp":280,"open":197,"high":281,"low":282,"close":277,"volume":283},"2025-11-16T00:00:00",80.98,80.03,42412,{"timestamp":15,"open":285,"high":286,"low":282,"close":287,"volume":288},80.54,81.33,80.75,30453,{"timestamp":290,"open":291,"high":292,"low":197,"close":293,"volume":294},"2025-11-18T00:00:00",80.73,82.66,82.39,48822,{"timestamp":296,"open":297,"high":292,"low":298,"close":96,"volume":299},"2025-11-20T00:00:00",81.99,81.25,41461,{"timestamp":301,"open":302,"high":257,"low":303,"close":304,"volume":305},"2025-11-23T00:00:00",82.14,81.84,82.38,27291,{"timestamp":307,"open":304,"high":292,"low":154,"close":308,"volume":309},"2025-11-24T00:00:00",82.33,57955,{"timestamp":311,"open":312,"high":292,"low":313,"close":314,"volume":315},"2025-11-25T00:00:00",82.37,80.53,81,50059,{"timestamp":317,"open":318,"high":319,"low":318,"close":256,"volume":320},"2025-11-26T00:00:00",81.06,82.05,23781,{"timestamp":322,"open":323,"high":324,"low":323,"close":325,"volume":326},"2025-11-27T00:00:00",81.37,83.36,82.85,43412,{"timestamp":328,"open":329,"high":330,"low":331,"close":77,"volume":332},"2025-11-30T00:00:00",82.52,83.16,82.03,24209,{"timestamp":334,"open":89,"high":335,"low":336,"close":337,"volume":338},"2025-12-01T00:00:00",83.02,81.89,82.18,21630,{"timestamp":340,"open":331,"high":341,"low":331,"close":308,"volume":342},"2025-12-02T00:00:00",82.79,24286,{"timestamp":344,"open":345,"high":346,"low":345,"close":347,"volume":348},"2025-12-03T00:00:00",82.31,83.45,82.83,32414,{"timestamp":350,"open":351,"high":352,"low":353,"close":114,"volume":354},"2025-12-04T00:00:00",82.9,84.5,82.86,63630,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-12-07T00:00:00",83.89,84.6,82.06,82.08,164951,{"timestamp":18,"open":363,"high":364,"low":365,"close":366,"volume":367},81.34,81.77,80.8,81.41,46505,{"timestamp":369,"open":370,"high":77,"low":371,"close":372,"volume":373},"2025-12-09T00:00:00",81.58,81.29,81.65,41049,{"timestamp":375,"open":135,"high":376,"low":135,"close":377,"volume":378},"2025-12-10T00:00:00",82.92,82.01,28133,{"timestamp":380,"open":381,"high":382,"low":377,"close":75,"volume":383},"2025-12-11T00:00:00",82.3,83.61,47828,{"timestamp":385,"open":75,"high":386,"low":387,"close":388,"volume":389},"2025-12-14T00:00:00",83.5,82.49,83.33,34242,{"timestamp":19,"open":391,"high":392,"low":75,"close":393,"volume":394},82.7,83.49,82.98,32679,{"timestamp":396,"open":397,"high":89,"low":258,"close":258,"volume":398},"2025-12-16T00:00:00",82.75,33791,{"timestamp":400,"open":401,"high":401,"low":402,"close":403,"volume":404},"2025-12-17T00:00:00",82.97,82.4,82.87,20124,{"timestamp":406,"open":403,"high":352,"low":391,"close":407,"volume":408},"2025-12-18T00:00:00",84.25,68370,{"timestamp":410,"open":411,"high":412,"low":89,"close":413,"volume":414},"2025-12-21T00:00:00",84.19,84.69,84.14,49171,{"timestamp":416,"open":417,"high":352,"low":418,"close":419,"volume":420},"2025-12-22T00:00:00",84.1,83.59,84.43,36117,{"timestamp":422,"open":419,"high":423,"low":424,"close":425,"volume":426},"2025-12-25T00:00:00",84.7,83.94,84.15,29000,{"timestamp":428,"open":425,"high":429,"low":430,"close":431,"volume":432},"2025-12-28T00:00:00",84.74,83.58,84.47,69145,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2025-12-29T00:00:00",84.48,84.76,83.93,84.64,16878,{"timestamp":441,"open":442,"high":436,"low":442,"close":423,"volume":443},"2026-01-01T00:00:00",84.05,17395,{"timestamp":445,"open":352,"high":446,"low":352,"close":447,"volume":448},"2026-01-04T00:00:00",84.9,84.75,23302,{"timestamp":450,"open":429,"high":451,"low":442,"close":423,"volume":452},"2026-01-05T00:00:00",84.85,100378,{"timestamp":454,"open":423,"high":446,"low":455,"close":429,"volume":456},"2026-01-06T00:00:00",84.65,35714,{"timestamp":458,"open":455,"high":459,"low":460,"close":461,"volume":462},"2026-01-07T00:00:00",84.88,84.55,84.56,18992,{"timestamp":464,"open":461,"high":465,"low":382,"close":466,"volume":467},"2026-01-08T00:00:00",84.8,84.02,43626,{"timestamp":469,"open":109,"high":470,"low":403,"close":435,"volume":471},"2026-01-11T00:00:00",84.89,105437,{"timestamp":473,"open":435,"high":474,"low":475,"close":476,"volume":477},"2026-01-12T00:00:00",85.8,84.01,85.59,184860,{"timestamp":479,"open":480,"high":481,"low":465,"close":482,"volume":483},"2026-01-13T00:00:00",85.12,85.55,85.19,34609,{"timestamp":485,"open":486,"high":487,"low":488,"close":358,"volume":489},"2026-01-14T00:00:00",85.15,85.62,84.58,45373,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-01-15T00:00:00",85.08,85.72,84.18,85.25,81026,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-01-18T00:00:00",85.4,85.88,85.13,85.35,19997,{"timestamp":505,"open":486,"high":506,"low":507,"close":429,"volume":508},"2026-01-19T00:00:00",85.5,84.72,21031,{"timestamp":510,"open":447,"high":511,"low":512,"close":513,"volume":514},"2026-01-20T00:00:00",85.3,83.68,84.87,32089,{"timestamp":516,"open":517,"high":518,"low":519,"close":517,"volume":520},"2026-01-21T00:00:00",85.01,85.47,84.52,34192,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-01-22T00:00:00",85,87.55,84.91,86.19,68345,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-01-25T00:00:00",86.73,87.79,86.5,86.94,67937,{"timestamp":536,"open":532,"high":537,"low":532,"close":537,"volume":538},"2026-01-26T00:00:00",87.6,62078,{"timestamp":540,"open":537,"high":541,"low":542,"close":543,"volume":544},"2026-01-27T00:00:00",87.7,86.68,87.4,35821,{"timestamp":546,"open":547,"high":548,"low":547,"close":548,"volume":549},"2026-01-28T00:00:00",87,87.9,37769,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-02-01T00:00:00",87.88,89.49,87.76,88.81,16932,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-02-02T00:00:00",88.79,88.8,87.64,87.91,36504,{"timestamp":565,"open":566,"high":566,"low":567,"close":568,"volume":569},"2026-02-03T00:00:00",88.48,87.05,87.27,41144,{"timestamp":571,"open":572,"high":573,"low":495,"close":574,"volume":575},"2026-02-05T00:00:00",86.52,86.89,86.47,161966,{"timestamp":577,"open":578,"high":579,"low":435,"close":580,"volume":581},"2026-02-08T00:00:00",85.65,85.76,85.24,74602,{"timestamp":25,"open":583,"high":102,"low":391,"close":584,"volume":585},84.04,83.29,68779,{"timestamp":587,"open":87,"high":103,"low":77,"close":588,"volume":589},"2026-02-10T00:00:00",82.84,41800,{"timestamp":591,"open":588,"high":592,"low":593,"close":257,"volume":594},"2026-02-11T00:00:00",83.26,82.26,32461,{"timestamp":596,"open":312,"high":597,"low":308,"close":598,"volume":599},"2026-02-12T00:00:00",84.38,83.6,70612,{"timestamp":601,"open":602,"high":425,"low":325,"close":603,"volume":604},"2026-02-17T00:00:00",83.63,83.27,32157,{"timestamp":26,"open":606,"high":425,"low":325,"close":403,"volume":607},83.22,75973,{"timestamp":609,"open":118,"high":610,"low":232,"close":346,"volume":611},"2026-02-19T00:00:00",83.76,59962,{"timestamp":613,"open":114,"high":614,"low":76,"close":615,"volume":616},"2026-02-22T00:00:00",83.97,83.86,32462,{"timestamp":618,"open":619,"high":620,"low":621,"close":488,"volume":622},"2026-02-23T00:00:00",83.91,84.79,83.65,45714,{"timestamp":624,"open":519,"high":625,"low":626,"close":412,"volume":627},"2026-02-24T00:00:00",84.92,84.16,45165,{"timestamp":629,"open":97,"high":465,"low":630,"close":435,"volume":631},"2026-02-25T00:00:00",84.08,36530,{"timestamp":633,"open":438,"high":465,"low":352,"close":634,"volume":635},"2026-02-26T00:00:00",84.77,64709,{"timestamp":637,"open":634,"high":638,"low":639,"close":640,"volume":641},"2026-03-01T00:00:00",86.9,84.34,86.2,70882,{"timestamp":643,"open":644,"high":645,"low":523,"close":523,"volume":646},"2026-03-02T00:00:00",86.23,86.78,56168,{"timestamp":648,"open":523,"high":649,"low":523,"close":481,"volume":650},"2026-03-03T00:00:00",86,25054,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-03-04T00:00:00",85.34,86.37,84.53,85.09,37893,{"timestamp":659,"open":660,"high":661,"low":660,"close":662,"volume":663},"2026-03-05T00:00:00",84.84,86.75,85.89,45921,{"timestamp":665,"open":666,"high":667,"low":666,"close":668,"volume":669},"2026-03-08T00:00:00",85.7,88.3,87.62,144683,{"timestamp":29,"open":671,"high":672,"low":488,"close":649,"volume":673},85.84,86.28,50453,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-03-10T00:00:00",85.52,85.92,84.86,85.37,35279,{"timestamp":682,"open":523,"high":653,"low":358,"close":358,"volume":683},"2026-03-11T00:00:00",26426,{"timestamp":685,"open":686,"high":687,"low":352,"close":688,"volume":689},"2026-03-12T00:00:00",84.61,86.38,85.73,82018,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-03-15T00:00:00",86.1,86.14,85.67,85.9,33843,{"timestamp":30,"open":695,"high":698,"low":688,"close":547,"volume":699},87.36,44969,{"timestamp":701,"open":506,"high":688,"low":702,"close":703,"volume":704},"2026-03-18T00:00:00",83.53,84.3,37556,{"timestamp":706,"open":97,"high":707,"low":466,"close":708,"volume":709},"2026-03-19T00:00:00",86.84,86.13,75638,{"timestamp":711,"open":688,"high":712,"low":517,"close":713,"volume":714},"2026-03-22T00:00:00",86.3,85.11,38869,{"timestamp":716,"open":517,"high":717,"low":718,"close":719,"volume":720},"2026-03-23T00:00:00",85.33,84.51,85.04,27766,{"timestamp":722,"open":723,"high":724,"low":492,"close":725,"volume":726},"2026-03-24T00:00:00",85.1,85.63,85.22,22978,{"timestamp":728,"open":725,"high":729,"low":442,"close":730,"volume":731},"2026-03-25T00:00:00",85.74,84.45,25220,{"timestamp":733,"open":734,"high":735,"low":88,"close":736,"volume":737},"2026-03-26T00:00:00",84.36,85.95,85.69,61252,{"timestamp":739,"open":740,"high":740,"low":626,"close":741,"volume":742},"2026-03-29T00:00:00",85.75,84.35,22089,{"timestamp":744,"open":352,"high":717,"low":741,"close":480,"volume":745},"2026-03-30T00:00:00",22745,{"timestamp":747,"open":634,"high":748,"low":749,"close":749,"volume":750},"2026-03-31T00:00:00",84.97,83.11,84327,{"timestamp":752,"open":392,"high":753,"low":754,"close":386,"volume":755},"2026-04-01T00:00:00",83.9,83.17,35374,{"timestamp":757,"open":386,"high":758,"low":392,"close":759,"volume":760},"2026-04-05T00:00:00",84.73,84.29,36401,{"timestamp":762,"open":759,"high":423,"low":602,"close":763,"volume":764},"2026-04-06T00:00:00",83.8,20203,{"timestamp":766,"open":417,"high":767,"low":621,"close":619,"volume":768},"2026-04-07T00:00:00",84.39,20901,{"timestamp":770,"open":357,"high":466,"low":101,"close":437,"volume":771},"2026-04-08T00:00:00",13352,{"timestamp":32,"open":78,"high":386,"low":773,"close":774,"volume":775},82.67,83.35,27358,{"timestamp":777,"open":774,"high":778,"low":779,"close":417,"volume":780},"2026-04-12T00:00:00",84.49,83.1,46371,{"timestamp":782,"open":783,"high":784,"low":630,"close":102,"volume":785},"2026-04-13T00:00:00",84.28,84.78,17868,{"timestamp":787,"open":788,"high":492,"low":789,"close":97,"volume":790},"2026-04-14T00:00:00",84.4,84.11,54186,{"timestamp":792,"open":412,"high":793,"low":794,"close":519,"volume":795},"2026-04-15T00:00:00",84.95,84.31,49973,{"timestamp":33,"open":519,"high":677,"low":519,"close":797,"volume":798},85.06,60227,{"timestamp":800,"open":717,"high":644,"low":492,"close":644,"volume":801},"2026-04-19T00:00:00",21277,{"timestamp":803,"open":695,"high":804,"low":805,"close":805,"volume":806},"2026-04-21T00:00:00",86.24,85.61,19290,{"timestamp":808,"open":506,"high":809,"low":717,"close":708,"volume":810},"2026-04-22T00:00:00",86.44,30008,{"timestamp":812,"open":813,"high":814,"low":815,"close":729,"volume":816},"2026-04-23T00:00:00",86.33,86.64,85.03,55701,{"timestamp":818,"open":506,"high":819,"low":820,"close":518,"volume":821},"2026-04-26T00:00:00",86.12,85.43,22353,{"timestamp":823,"open":518,"high":824,"low":459,"close":825,"volume":826},"2026-04-27T00:00:00",85.85,85.05,24975,{"timestamp":828,"open":825,"high":829,"low":523,"close":830,"volume":831},"2026-04-28T00:00:00",86.11,85.99,19821,{"timestamp":833,"open":649,"high":834,"low":493,"close":493,"volume":835},"2026-04-29T00:00:00",86.85,137213,{"timestamp":837,"open":493,"high":708,"low":838,"close":488,"volume":839},"2026-05-03T00:00:00",83.56,93523,{"timestamp":841,"open":461,"high":653,"low":734,"close":793,"volume":842},"2026-05-04T00:00:00",59044,{"timestamp":844,"open":845,"high":846,"low":748,"close":724,"volume":847},"2026-05-05T00:00:00",85.14,85.77,83094,{"timestamp":849,"open":719,"high":850,"low":719,"close":693,"volume":851},"2026-05-06T00:00:00",86.54,59378,{"timestamp":853,"open":854,"high":855,"low":666,"close":856,"volume":857},"2026-05-07T00:00:00",86.45,86.72,86.02,64268,{"timestamp":859,"open":695,"high":860,"low":861,"close":614,"volume":862},"2026-05-10T00:00:00",86.25,83.13,132781,{"timestamp":36,"open":120,"high":392,"low":593,"close":864,"volume":865},82.65,102938,{"timestamp":867,"open":588,"high":392,"low":131,"close":131,"volume":868},"2026-05-12T00:00:00",28376,{"timestamp":870,"open":237,"high":292,"low":131,"close":308,"volume":871},"2026-05-13T00:00:00",37940,{"timestamp":873,"open":308,"high":603,"low":308,"close":89,"volume":874},"2026-05-14T00:00:00",34571,{"timestamp":876,"open":353,"high":392,"low":336,"close":877,"volume":878},"2026-05-17T00:00:00",81.91,25009,{"timestamp":37,"open":877,"high":593,"low":365,"close":147,"volume":880},26602,{"timestamp":882,"open":318,"high":883,"low":318,"close":325,"volume":884},"2026-05-19T00:00:00",83.18,52687,{"timestamp":886,"open":887,"high":325,"low":135,"close":75,"volume":888},"2026-05-20T00:00:00",82.12,23767,{"timestamp":890,"open":75,"high":891,"low":308,"close":892,"volume":893},"2026-05-21T00:00:00",84.63,83.52,71341,{"timestamp":895,"open":896,"high":438,"low":897,"close":386,"volume":898},"2026-05-24T00:00:00",83.81,83.25,29811,{"timestamp":900,"open":838,"high":101,"low":121,"close":121,"volume":901},"2026-05-25T00:00:00",16956,{"timestamp":903,"open":118,"high":113,"low":118,"close":904,"volume":905},"2026-05-26T00:00:00",83.54,24143,{"timestamp":907,"open":908,"high":909,"low":910,"close":89,"volume":911},"2026-05-27T00:00:00",83.84,84.26,82.8,26863,{"timestamp":913,"open":914,"high":411,"low":121,"close":382,"volume":915},"2026-05-28T00:00:00",83.79,45783,{"timestamp":917,"open":382,"high":411,"low":120,"close":904,"volume":918},"2026-05-31T00:00:00",23701,{"timestamp":920,"open":108,"high":921,"low":922,"close":615,"volume":923},"2026-06-01T00:00:00",83.98,83.39,15716,{"timestamp":925,"open":90,"high":926,"low":430,"close":90,"volume":927},"2026-06-02T00:00:00",84.37,22890,{"timestamp":929,"open":703,"high":438,"low":598,"close":909,"volume":930},"2026-06-04T00:00:00",42083,{"timestamp":932,"open":417,"high":788,"low":838,"close":113,"volume":933},"2026-06-07T00:00:00",35670,{"timestamp":935,"open":936,"high":475,"low":937,"close":82,"volume":938},"2026-06-08T00:00:00",83.72,83.31,18685,{"timestamp":39,"open":940,"high":941,"low":942,"close":943,"volume":944},82.94,83.48,81.03,81.31,31807,{"timestamp":946,"open":943,"high":947,"low":169,"close":130,"volume":156},"2026-06-10T00:00:00",82.22,{"timestamp":949,"open":950,"high":257,"low":950,"close":233,"volume":951},"2026-06-11T00:00:00",81.12,37027,{"timestamp":953,"open":954,"high":922,"low":955,"close":258,"volume":956},"2026-06-14T00:00:00",82.48,82.23,39640,{"timestamp":958,"open":959,"high":910,"low":960,"close":221,"volume":961},"2026-06-15T00:00:00",82.15,81.76,23055,{"timestamp":40,"open":381,"high":402,"low":950,"close":963,"volume":964},81.43,15641,{"timestamp":966,"open":366,"high":963,"low":967,"close":968,"volume":969},"2026-06-17T00:00:00",80.9,80.92,13585,{"timestamp":971,"open":155,"high":165,"low":972,"close":973,"volume":974},"2026-06-18T00:00:00",79.93,80.26,43542,{"timestamp":976,"open":977,"high":149,"low":978,"close":979,"volume":980},"2026-06-21T00:00:00",80.27,79.51,79.81,29709,{"timestamp":982,"open":979,"high":983,"low":984,"close":985,"volume":986},"2026-06-22T00:00:00",80.01,79.09,79.27,14115,{"timestamp":988,"open":989,"high":182,"low":990,"close":991,"volume":992},"2026-06-23T00:00:00",79.29,78.37,78.56,24774,{"timestamp":994,"open":995,"high":996,"low":995,"close":997,"volume":998},"2026-06-24T00:00:00",78.59,79.21,78.86,12435,{"timestamp":1000,"open":1001,"high":997,"low":1002,"close":1003,"volume":1004},"2026-06-25T00:00:00",78.8,78.44,78.77,29725,{"timestamp":1006,"open":1003,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-06-28T00:00:00",78.95,78.51,78.94,18030,{"timestamp":1012,"open":1009,"high":1007,"low":1013,"close":1014,"volume":1015},"2026-06-29T00:00:00",78.4,78.5,26317,{"timestamp":1017,"open":1014,"high":997,"low":1018,"close":1019,"volume":1020},"2026-06-30T00:00:00",78.21,78.36,40088,{"timestamp":1022,"open":1008,"high":997,"low":1023,"close":1024,"volume":1025},"2026-07-01T00:00:00",78.23,78.3,27286,{"timestamp":1027,"open":1024,"high":1007,"low":1024,"close":1028,"volume":1029},"2026-07-02T00:00:00",78.52,34952,{"timestamp":1031,"open":1007,"high":1007,"low":1032,"close":1013,"volume":1033},"2026-07-05T00:00:00",78.33,24829,{"timestamp":1035,"open":1036,"high":189,"low":192,"close":1037,"volume":1038},"2026-07-06T00:00:00",78.79,78.32,23766,{"timestamp":1040,"open":1041,"high":1007,"low":1042,"close":1043,"volume":1044},"2026-07-07T00:00:00",78.7,77.81,78.45,34545,{"timestamp":43,"open":1046,"high":1018,"low":1047,"close":1048,"volume":1049},77.28,77.12,77.72,18044,{"timestamp":1051,"open":1052,"high":1053,"low":1042,"close":1054,"volume":1055},"2026-07-09T00:00:00",77.97,79.48,78.96,58659,{"timestamp":1057,"open":1058,"high":1058,"low":1059,"close":1060,"volume":1061},"2026-07-12T00:00:00",78.9,73.89,75.77,302545,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-07-13T00:00:00",75.89,76.65,75.63,76.04,79550,{"timestamp":1070,"open":1067,"high":1071,"low":1072,"close":1073,"volume":1074},"2026-07-14T00:00:00",77.01,75.88,76.7,41428,{"timestamp":44,"open":1076,"high":1076,"low":1077,"close":1078,"volume":1079},76.75,76.16,76.44,36745,{"timestamp":1081,"open":1073,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-07-16T00:00:00",77.02,76.45,76.68,44260,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1046,"volume":1091},"2026-07-19T00:00:00",76.58,77.5,76.51,41351,{"timestamp":1093,"open":1094,"high":1094,"low":1095,"close":1078,"volume":1096},"2026-07-20T00:00:00",77.27,76.08,37622,{"timestamp":1098,"open":1083,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-07-21T00:00:00",76.98,76.3,76.32,42221,{"timestamp":1104,"open":1095,"high":1105,"low":1095,"close":1100,"volume":1106},"2026-07-22T00:00:00",77.17,55868,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-07-23T00:00:00",76.91,77.14,76.4,76.41,38028,{"timestamp":1115,"open":1112,"high":1116,"low":1117,"close":1117,"volume":1118},"2026-07-26T00:00:00",76.84,75.82,28895,{"timestamp":1120,"open":1121,"high":1122,"low":1117,"close":1111,"volume":1123},"2026-07-27T00:00:00",75.9,76.77,35102,{"timestamp":1125,"open":1126,"high":1126,"low":1127,"close":1128,"volume":1129},"2026-07-28T00:00:00",76.63,75.21,75.48,42590,{"timestamp":1131,"open":1132,"high":1133,"low":1134,"close":1134,"volume":1135},"2026-07-29T00:00:00",75.87,75.97,75.59,13810,{"timestamp":1137,"open":1138,"high":1139,"low":1138,"close":1140,"volume":1141},"2026-07-30T00:00:00",75.7,76.48,75.98,24826,{"timestamp":1143,"open":1144,"high":1145,"low":1146,"close":1146,"volume":1147},"2026-08-02T00:00:00",75.41,75.95,75.01,47823,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},"2026-08-03T00:00:00",75,75.38,74.81,74.89,42954,{"timestamp":1156,"open":1157,"high":1134,"low":1157,"close":1158,"volume":1159},"2026-08-04T00:00:00",74.9,75.53,22243,{"timestamp":1161,"open":1162,"high":1162,"low":1163,"close":1164,"volume":1165},"2026-08-05T00:00:00",75.57,74.48,74.52,35960,{"timestamp":1167,"open":1168,"high":1169,"low":1168,"close":1170,"volume":1171},"2026-08-06T00:00:00",74.54,75.27,75.2,24001,{"timestamp":1173,"open":1174,"high":1162,"low":1175,"close":1176,"volume":1177},"2026-08-09T00:00:00",74.95,74.56,75.09,33924,{"timestamp":46,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},73.55,74.34,73.23,73.76,31029,{"timestamp":1185,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1190},"2026-08-11T00:00:00",73.3,74.03,72.71,73.44,39750,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-08-12T00:00:00",73.09,73.71,72.11,72.2,27184,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-08-13T00:00:00",73.08,73.33,71.91,72,26986,{"timestamp":1206,"open":1203,"high":1203,"low":1207,"close":1208,"volume":1209},"2026-08-16T00:00:00",69.89,70.41,49757,{"timestamp":47,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},70.78,70.98,70.01,70.44,41788,{"timestamp":1217,"open":1214,"high":1218,"low":1213,"close":1219,"volume":1220},"2026-08-18T00:00:00",71.25,70.34,75010,{"timestamp":1222,"open":1219,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-08-19T00:00:00",70.38,69.26,69.31,30918,{"timestamp":1228,"open":1229,"high":1230,"low":1229,"close":1196,"volume":1231},"2026-08-20T00:00:00",69.45,72.45,68153,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-08-23T00:00:00",72.48,74.06,72.3,73.02,110213,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-08-24T00:00:00",73.26,74.41,73.15,73.34,41735,{"timestamp":1247,"open":1244,"high":1248,"low":1249,"close":1250,"volume":1251},"2026-08-25T00:00:00",73.95,72.52,73,33653,{"timestamp":1253,"open":1254,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-08-26T00:00:00",73.79,71.92,72.12,43054,{"timestamp":1259,"open":1260,"high":1261,"low":1260,"close":1262,"volume":1263},"2026-08-27T00:00:00",72.32,73.87,73.66,100787,{"timestamp":1265,"open":1261,"high":1266,"low":1182,"close":1267,"volume":1268},"2026-08-30T00:00:00",75.15,74.82,49692,{"timestamp":1270,"open":1267,"high":1271,"low":1272,"close":1273,"volume":1274},"2026-08-31T00:00:00",75.19,74.01,74.33,53921,{"timestamp":1276,"open":1163,"high":1153,"low":1277,"close":1278,"volume":1279},"2026-09-01T00:00:00",73.72,74.39,39199,{"timestamp":1281,"open":1282,"high":1283,"low":1284,"close":1157,"volume":1285},"2026-09-02T00:00:00",74.05,74.97,74,33345,{"timestamp":1287,"open":1157,"high":1140,"low":1288,"close":1138,"volume":1289},"2026-09-03T00:00:00",74.78,38763,{"timestamp":1291,"open":1138,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-09-07T00:00:00",76.13,74.59,74.8,51366,{"timestamp":1297,"open":1298,"high":1271,"low":1299,"close":1300,"volume":1301},"2026-09-08T00:00:00",75.08,74.08,74.57,62580,{"timestamp":49,"open":1303,"high":1304,"low":1305,"close":1306,"volume":1307},73.04,74.25,72.77,72.86,32173,{"timestamp":1309,"open":1310,"high":1311,"low":1312,"close":1313,"volume":1314},"2026-09-10T00:00:00",72.95,73.4,72.22,72.27,31620,{"timestamp":1316,"open":1313,"high":1317,"low":1318,"close":1319,"volume":1320},"2026-09-13T00:00:00",72.98,71.04,71.45,46219,{"timestamp":1322,"open":1323,"high":1324,"low":1325,"close":1326,"volume":1327},"2026-09-14T00:00:00",71.98,72.79,71.52,72.25,24262,{"timestamp":1329,"open":1326,"high":1330,"low":1331,"close":1331,"volume":1332},"2026-09-15T00:00:00",72.96,71.89,28415,{"timestamp":50,"open":1331,"high":1334,"low":1331,"close":1334,"volume":1335},72.84,37493,{"timestamp":1337,"open":1338,"high":1338,"low":1196,"close":1339,"volume":1340},"2026-09-17T00:00:00",72.97,72.78,40272,{"timestamp":1342,"open":1305,"high":63,"low":1196,"close":1343,"volume":1344},"2026-09-20T00:00:00",73.47,38355,{"timestamp":1346,"open":1347,"high":1157,"low":1186,"close":1348,"volume":1349},"2026-09-21T00:00:00",73.78,74.45,78427,{"timestamp":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-09-22T00:00:00",74.5,74.7,73.64,73.98,36251,{"timestamp":1358,"open":1355,"high":1359,"low":1186,"close":1360,"volume":1361},"2026-09-23T00:00:00",74.14,73.73,31551,[]]