[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCPRGxI2Nm07pGN4Fy53lZGNBUAqWFbiWji0bEPFgVK4":3,"$fYWd50A-NpRD7_cD60H5qErRTtDCN-qs2_ho5gbM4rDc":25,"$fcn0VtdXD6kqmv3M-qZ_OViKTK2NJs96wZqxRcSDgGPQ":188},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBRC11","bbrc11","fii","BB Renda Corporativa Fundo Investimento Imobiliario FII","FII BB Corp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},101.96,1.95,1.909,"BRL","2026-09-25T21:10:29Z",{},[],[20,21,22,23,24],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":26,"totalItens":185,"success":186,"errors":187,"limitReached":185},[27,34,37,40,43,46,49,52,56,59,62,66,69,72,75,78,81,85,88,91,94,97,101,105,108,111,114,118,122,125,128,131,134,137,140,144,147,150,153,156,160,163,166,169,172,175,179,182],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.99,"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":30,"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":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},1.07,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},1.13,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},1.1,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":82,"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},1.15,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},1.11,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},1.08,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},1.06,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":115,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},1.05,"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},2.1,"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":176,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},2.15,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":141,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":189,"totalItens":185,"success":186,"errors":1307,"limitReached":185},[190,196,201,206,213,220,227,231,237,243,247,252,258,263,267,272,278,283,289,295,300,305,309,313,319,324,330,334,340,347,351,356,361,366,370,374,379,383,388,391,397,399,403,407,412,415,421,425,429,433,437,442,446,450,455,460,465,469,472,476,479,483,489,495,499,504,509,514,520,524,529,535,539,545,551,556,563,569,574,580,584,589,595,601,607,612,618,623,627,633,639,644,649,652,657,661,666,671,677,683,688,693,699,704,709,715,719,722,727,732,737,742,748,752,756,760,765,769,772,777,782,787,792,797,802,807,812,817,823,828,832,836,841,843,850,855,860,866,872,876,881,885,890,894,898,902,906,911,914,918,922,927,931,934,937,943,946,949,952,957,961,965,968,973,979,982,985,989,993,998,1003,1007,1012,1016,1019,1024,1029,1032,1036,1041,1046,1052,1057,1062,1064,1068,1071,1075,1078,1082,1085,1089,1092,1096,1098,1101,1104,1109,1111,1114,1118,1122,1125,1129,1134,1139,1142,1145,1149,1153,1158,1161,1166,1169,1173,1177,1181,1185,1189,1193,1197,1202,1205,1210,1214,1218,1223,1228,1232,1236,1241,1246,1251,1256,1260,1263,1267,1273,1277,1281,1285,1289,1292,1297,1301],{"timestamp":191,"open":192,"high":193,"low":192,"close":194,"volume":195},"2025-09-28T00:00:00",97.8,100.5,98.45,654,{"timestamp":197,"open":194,"high":198,"low":199,"close":198,"volume":200},"2025-09-29T00:00:00",100.2,98.05,423,{"timestamp":148,"open":202,"high":203,"low":204,"close":204,"volume":205},98.19,99.81,97.19,943,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-01T00:00:00",97.26,98.89,95.03,95.15,2973,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-02T00:00:00",95.13,97.06,95,96.78,2380,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-05T00:00:00",96.6,98.4,96,96.5,1097,{"timestamp":228,"open":224,"high":229,"low":224,"close":229,"volume":230},"2025-10-06T00:00:00",98.5,1180,{"timestamp":232,"open":233,"high":233,"low":234,"close":235,"volume":236},"2025-10-07T00:00:00",98.36,96.56,97,873,{"timestamp":238,"open":239,"high":240,"low":225,"close":241,"volume":242},"2025-10-08T00:00:00",97.9,98.68,98.08,584,{"timestamp":244,"open":245,"high":229,"low":235,"close":194,"volume":246},"2025-10-09T00:00:00",97.59,218,{"timestamp":248,"open":194,"high":249,"low":250,"close":250,"volume":251},"2025-10-12T00:00:00",98.48,96.95,627,{"timestamp":253,"open":254,"high":229,"low":255,"close":256,"volume":257},"2025-10-13T00:00:00",97.85,97.31,97.42,1134,{"timestamp":149,"open":259,"high":229,"low":260,"close":261,"volume":262},97.44,97.03,97.4,484,{"timestamp":264,"open":229,"high":229,"low":265,"close":229,"volume":266},"2025-10-15T00:00:00",97.77,912,{"timestamp":268,"open":229,"high":269,"low":235,"close":270,"volume":271},"2025-10-16T00:00:00",98.98,98.2,800,{"timestamp":273,"open":274,"high":194,"low":275,"close":276,"volume":277},"2025-10-19T00:00:00",97.15,97.02,97.5,788,{"timestamp":279,"open":192,"high":280,"low":216,"close":281,"volume":282},"2025-10-20T00:00:00",98.9,97.58,955,{"timestamp":284,"open":285,"high":286,"low":287,"close":192,"volume":288},"2025-10-21T00:00:00",97.6,98.8,97.2,557,{"timestamp":290,"open":291,"high":291,"low":292,"close":293,"volume":294},"2025-10-22T00:00:00",98.33,97.01,97.04,588,{"timestamp":296,"open":297,"high":298,"low":297,"close":192,"volume":299},"2025-10-23T00:00:00",97.08,98.59,466,{"timestamp":301,"open":302,"high":303,"low":192,"close":229,"volume":304},"2025-10-26T00:00:00",98.78,98.85,849,{"timestamp":306,"open":229,"high":307,"low":276,"close":265,"volume":308},"2025-10-27T00:00:00",98.72,495,{"timestamp":310,"open":285,"high":311,"low":261,"close":261,"volume":312},"2025-10-28T00:00:00",98.7,564,{"timestamp":314,"open":261,"high":315,"low":316,"close":317,"volume":318},"2025-10-29T00:00:00",97.97,97.35,97.88,1236,{"timestamp":320,"open":321,"high":321,"low":322,"close":315,"volume":323},"2025-10-30T00:00:00",98,97.43,1086,{"timestamp":325,"open":321,"high":326,"low":327,"close":328,"volume":329},"2025-11-02T00:00:00",98.1,96.39,97.48,571,{"timestamp":331,"open":332,"high":229,"low":274,"close":326,"volume":333},"2025-11-03T00:00:00",97.49,1040,{"timestamp":335,"open":336,"high":337,"low":338,"close":338,"volume":339},"2025-11-04T00:00:00",97.16,97.92,97.05,292,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-05T00:00:00",97.29,97.99,96.51,97.54,558,{"timestamp":348,"open":315,"high":321,"low":297,"close":349,"volume":350},"2025-11-06T00:00:00",97.95,636,{"timestamp":352,"open":349,"high":349,"low":353,"close":354,"volume":355},"2025-11-09T00:00:00",96.7,97.1,1942,{"timestamp":357,"open":358,"high":321,"low":359,"close":359,"volume":360},"2025-11-10T00:00:00",97.76,96.2,6367,{"timestamp":362,"open":363,"high":297,"low":224,"close":364,"volume":365},"2025-11-11T00:00:00",96.62,96.01,2737,{"timestamp":367,"open":368,"high":194,"low":368,"close":194,"volume":369},"2025-11-12T00:00:00",96.67,1478,{"timestamp":371,"open":223,"high":223,"low":235,"close":372,"volume":373},"2025-11-13T00:00:00",98.26,1145,{"timestamp":375,"open":376,"high":376,"low":377,"close":321,"volume":378},"2025-11-16T00:00:00",98.35,97.25,819,{"timestamp":380,"open":321,"high":321,"low":381,"close":381,"volume":382},"2025-11-17T00:00:00",96.69,1282,{"timestamp":384,"open":385,"high":376,"low":385,"close":386,"volume":387},"2025-11-18T00:00:00",96.59,98.29,905,{"timestamp":389,"open":292,"high":386,"low":353,"close":353,"volume":390},"2025-11-20T00:00:00",708,{"timestamp":392,"open":393,"high":241,"low":394,"close":395,"volume":396},"2025-11-23T00:00:00",97.89,96.63,97.24,880,{"timestamp":398,"open":321,"high":376,"low":342,"close":386,"volume":390},"2025-11-24T00:00:00",{"timestamp":400,"open":202,"high":202,"low":401,"close":321,"volume":402},"2025-11-25T00:00:00",97.34,1251,{"timestamp":404,"open":405,"high":376,"low":321,"close":376,"volume":406},"2025-11-26T00:00:00",98.02,2033,{"timestamp":408,"open":376,"high":409,"low":410,"close":409,"volume":411},"2025-11-27T00:00:00",98.39,97.47,1078,{"timestamp":413,"open":199,"high":409,"low":297,"close":358,"volume":414},"2025-11-30T00:00:00",454,{"timestamp":416,"open":417,"high":418,"low":419,"close":418,"volume":420},"2025-12-01T00:00:00",97.72,97.83,97.22,455,{"timestamp":422,"open":423,"high":423,"low":322,"close":423,"volume":424},"2025-12-02T00:00:00",97.81,3693,{"timestamp":426,"open":427,"high":427,"low":417,"close":427,"volume":428},"2025-12-03T00:00:00",97.84,1488,{"timestamp":430,"open":431,"high":427,"low":431,"close":418,"volume":432},"2025-12-04T00:00:00",97.51,1672,{"timestamp":434,"open":427,"high":435,"low":276,"close":192,"volume":436},"2025-12-07T00:00:00",99,1603,{"timestamp":438,"open":439,"high":440,"low":431,"close":343,"volume":441},"2025-12-08T00:00:00",98.61,98.62,299,{"timestamp":443,"open":315,"high":444,"low":431,"close":326,"volume":445},"2025-12-09T00:00:00",98.16,839,{"timestamp":447,"open":326,"high":448,"low":281,"close":269,"volume":449},"2025-12-10T00:00:00",98.99,2585,{"timestamp":451,"open":345,"high":452,"low":345,"close":453,"volume":454},"2025-12-11T00:00:00",98.95,98.56,335,{"timestamp":456,"open":457,"high":457,"low":358,"close":458,"volume":459},"2025-12-14T00:00:00",98.77,98.6,2924,{"timestamp":461,"open":462,"high":286,"low":463,"close":286,"volume":464},"2025-12-15T00:00:00",98.79,98.01,3313,{"timestamp":466,"open":463,"high":448,"low":463,"close":467,"volume":468},"2025-12-16T00:00:00",98.52,603,{"timestamp":470,"open":229,"high":448,"low":463,"close":286,"volume":471},"2025-12-17T00:00:00",970,{"timestamp":473,"open":286,"high":448,"low":474,"close":311,"volume":475},"2025-12-18T00:00:00",98.55,980,{"timestamp":477,"open":229,"high":452,"low":229,"close":229,"volume":478},"2025-12-21T00:00:00",1613,{"timestamp":480,"open":452,"high":481,"low":307,"close":481,"volume":482},"2025-12-22T00:00:00",101.81,2433,{"timestamp":484,"open":481,"high":485,"low":486,"close":487,"volume":488},"2025-12-25T00:00:00",103.97,99.47,99.5,3833,{"timestamp":490,"open":491,"high":492,"low":491,"close":493,"volume":494},"2025-12-28T00:00:00",98.64,101,100.17,517,{"timestamp":496,"open":493,"high":497,"low":493,"close":497,"volume":498},"2025-12-29T00:00:00",103,488,{"timestamp":500,"open":501,"high":502,"low":321,"close":286,"volume":503},"2026-01-01T00:00:00",100.9,100.93,1393,{"timestamp":505,"open":286,"high":506,"low":286,"close":507,"volume":508},"2026-01-04T00:00:00",100.89,99.45,494,{"timestamp":510,"open":511,"high":512,"low":507,"close":502,"volume":513},"2026-01-05T00:00:00",101.03,101.04,1325,{"timestamp":515,"open":516,"high":516,"low":517,"close":518,"volume":519},"2026-01-06T00:00:00",100.86,100,100.69,1007,{"timestamp":521,"open":522,"high":492,"low":193,"close":193,"volume":523},"2026-01-07T00:00:00",100.87,691,{"timestamp":525,"open":193,"high":526,"low":193,"close":527,"volume":528},"2026-01-08T00:00:00",103.51,101.23,418,{"timestamp":530,"open":531,"high":497,"low":532,"close":533,"volume":534},"2026-01-11T00:00:00",102.99,101.26,101.51,250,{"timestamp":536,"open":531,"high":497,"low":537,"close":537,"volume":538},"2026-01-12T00:00:00",101.54,1048,{"timestamp":540,"open":541,"high":542,"low":517,"close":543,"volume":544},"2026-01-13T00:00:00",101.22,102.47,101.2,1068,{"timestamp":546,"open":547,"high":548,"low":511,"close":549,"volume":550},"2026-01-14T00:00:00",101.75,103.15,102.04,1391,{"timestamp":159,"open":552,"high":553,"low":467,"close":554,"volume":555},99.05,101.72,101.7,901,{"timestamp":557,"open":558,"high":559,"low":560,"close":561,"volume":562},"2026-01-18T00:00:00",101.99,102.97,98.69,102.53,1167,{"timestamp":564,"open":565,"high":565,"low":566,"close":567,"volume":568},"2026-01-19T00:00:00",102.98,102.43,102.9,1065,{"timestamp":570,"open":548,"high":571,"low":572,"close":572,"volume":573},"2026-01-20T00:00:00",105.19,102.72,2968,{"timestamp":575,"open":576,"high":576,"low":577,"close":578,"volume":579},"2026-01-21T00:00:00",103.74,100.23,102.7,1399,{"timestamp":581,"open":582,"high":531,"low":582,"close":559,"volume":583},"2026-01-22T00:00:00",102,733,{"timestamp":585,"open":531,"high":586,"low":582,"close":587,"volume":588},"2026-01-25T00:00:00",104.61,103.9,2741,{"timestamp":590,"open":591,"high":592,"low":591,"close":593,"volume":594},"2026-01-26T00:00:00",102.51,104.98,104.09,1901,{"timestamp":596,"open":597,"high":598,"low":599,"close":598,"volume":600},"2026-01-27T00:00:00",104.1,105.96,102.74,2516,{"timestamp":602,"open":603,"high":598,"low":604,"close":605,"volume":606},"2026-01-28T00:00:00",105.95,104,104.01,1377,{"timestamp":608,"open":609,"high":609,"low":610,"close":609,"volume":611},"2026-02-01T00:00:00",103.92,103.08,770,{"timestamp":613,"open":614,"high":614,"low":615,"close":616,"volume":617},"2026-02-02T00:00:00",104.5,102.81,103.49,428,{"timestamp":619,"open":497,"high":620,"low":497,"close":621,"volume":622},"2026-02-03T00:00:00",104.49,103.52,1107,{"timestamp":624,"open":625,"high":625,"low":497,"close":626,"volume":611},"2026-02-05T00:00:00",104.3,103.2,{"timestamp":628,"open":629,"high":629,"low":630,"close":631,"volume":632},"2026-02-08T00:00:00",104.48,101.8,102.15,1263,{"timestamp":634,"open":635,"high":636,"low":635,"close":637,"volume":638},"2026-02-09T00:00:00",102.02,103.29,102.8,2780,{"timestamp":640,"open":641,"high":620,"low":582,"close":642,"volume":643},"2026-02-10T00:00:00",104.12,103.11,2891,{"timestamp":645,"open":614,"high":614,"low":646,"close":647,"volume":648},"2026-02-11T00:00:00",103.67,103.94,711,{"timestamp":650,"open":614,"high":614,"low":497,"close":626,"volume":651},"2026-02-12T00:00:00",838,{"timestamp":653,"open":654,"high":614,"low":655,"close":656,"volume":648},"2026-02-17T00:00:00",104.38,103.43,103.45,{"timestamp":658,"open":656,"high":656,"low":659,"close":655,"volume":660},"2026-02-18T00:00:00",102.59,1401,{"timestamp":662,"open":663,"high":664,"low":630,"close":665,"volume":544},"2026-02-19T00:00:00",102.31,103.99,103.02,{"timestamp":667,"open":664,"high":629,"low":668,"close":669,"volume":670},"2026-02-22T00:00:00",103.22,103.78,491,{"timestamp":672,"open":673,"high":674,"low":673,"close":675,"volume":676},"2026-02-23T00:00:00",102.85,104.28,103.61,398,{"timestamp":678,"open":614,"high":679,"low":680,"close":681,"volume":682},"2026-02-24T00:00:00",105.48,103.1,104.45,1114,{"timestamp":684,"open":685,"high":685,"low":686,"close":592,"volume":687},"2026-02-25T00:00:00",105.02,104.22,447,{"timestamp":689,"open":592,"high":690,"low":691,"close":690,"volume":692},"2026-02-26T00:00:00",105.7,104.9,1950,{"timestamp":694,"open":695,"high":696,"low":697,"close":697,"volume":698},"2026-03-01T00:00:00",104.97,110.89,104.02,1880,{"timestamp":700,"open":697,"high":701,"low":697,"close":702,"volume":703},"2026-03-02T00:00:00",106,104.05,2407,{"timestamp":705,"open":706,"high":701,"low":706,"close":707,"volume":708},"2026-03-03T00:00:00",104.08,105.5,364,{"timestamp":710,"open":707,"high":711,"low":712,"close":713,"volume":714},"2026-03-04T00:00:00",105.93,105.13,105.41,278,{"timestamp":716,"open":713,"high":713,"low":717,"close":717,"volume":718},"2026-03-05T00:00:00",104.06,349,{"timestamp":720,"open":717,"high":717,"low":604,"close":605,"volume":721},"2026-03-08T00:00:00",272,{"timestamp":723,"open":485,"high":724,"low":725,"close":620,"volume":726},"2026-03-09T00:00:00",104.88,102.65,453,{"timestamp":728,"open":729,"high":730,"low":582,"close":637,"volume":731},"2026-03-10T00:00:00",104.99,107.48,4431,{"timestamp":733,"open":734,"high":734,"low":615,"close":735,"volume":736},"2026-03-11T00:00:00",107.38,104.23,196,{"timestamp":738,"open":739,"high":740,"low":680,"close":620,"volume":741},"2026-03-12T00:00:00",104.31,106.58,1343,{"timestamp":743,"open":744,"high":744,"low":745,"close":746,"volume":747},"2026-03-15T00:00:00",105.35,103.16,103.98,1258,{"timestamp":749,"open":620,"high":614,"low":604,"close":750,"volume":751},"2026-03-16T00:00:00",104.34,429,{"timestamp":753,"open":668,"high":746,"low":754,"close":497,"volume":755},"2026-03-18T00:00:00",102.92,1057,{"timestamp":757,"open":497,"high":668,"low":758,"close":626,"volume":759},"2026-03-19T00:00:00",101.5,1638,{"timestamp":761,"open":686,"high":686,"low":762,"close":763,"volume":764},"2026-03-22T00:00:00",102.27,103.53,780,{"timestamp":766,"open":629,"high":679,"low":767,"close":679,"volume":768},"2026-03-23T00:00:00",103.01,799,{"timestamp":770,"open":679,"high":690,"low":497,"close":690,"volume":771},"2026-03-24T00:00:00",480,{"timestamp":773,"open":774,"high":775,"low":675,"close":620,"volume":776},"2026-03-25T00:00:00",103.62,105.94,580,{"timestamp":778,"open":614,"high":598,"low":779,"close":780,"volume":781},"2026-03-26T00:00:00",104.39,105.33,1067,{"timestamp":783,"open":784,"high":785,"low":780,"close":744,"volume":786},"2026-03-29T00:00:00",105.52,105.53,263,{"timestamp":788,"open":789,"high":790,"low":789,"close":785,"volume":791},"2026-03-30T00:00:00",103.24,105.54,273,{"timestamp":167,"open":793,"high":711,"low":794,"close":795,"volume":796},105.75,103.55,103.95,199,{"timestamp":798,"open":746,"high":799,"low":800,"close":485,"volume":801},"2026-04-01T00:00:00",105.29,103.8,1253,{"timestamp":803,"open":485,"high":804,"low":485,"close":805,"volume":806},"2026-04-05T00:00:00",105.4,105.18,174,{"timestamp":808,"open":805,"high":809,"low":810,"close":614,"volume":811},"2026-04-06T00:00:00",105.92,103.81,389,{"timestamp":813,"open":614,"high":814,"low":614,"close":815,"volume":816},"2026-04-07T00:00:00",106.24,105,1495,{"timestamp":818,"open":819,"high":820,"low":821,"close":815,"volume":822},"2026-04-08T00:00:00",106.05,106.18,103.26,613,{"timestamp":824,"open":825,"high":819,"low":826,"close":825,"volume":827},"2026-04-09T00:00:00",105.3,104.83,329,{"timestamp":829,"open":814,"high":814,"low":830,"close":830,"volume":831},"2026-04-12T00:00:00",105.43,363,{"timestamp":833,"open":830,"high":814,"low":830,"close":834,"volume":835},"2026-04-13T00:00:00",105.99,655,{"timestamp":837,"open":834,"high":701,"low":838,"close":839,"volume":840},"2026-04-14T00:00:00",105.04,105.47,1141,{"timestamp":168,"open":839,"high":834,"low":744,"close":842,"volume":692},105.98,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-04-16T00:00:00",105.49,107.44,105.2,105.6,2088,{"timestamp":851,"open":690,"high":852,"low":853,"close":848,"volume":854},"2026-04-19T00:00:00",107.4,105.22,916,{"timestamp":856,"open":784,"high":857,"low":784,"close":858,"volume":859},"2026-04-21T00:00:00",106.92,105.61,416,{"timestamp":861,"open":862,"high":863,"low":864,"close":842,"volume":865},"2026-04-22T00:00:00",106.19,106.79,105.31,448,{"timestamp":867,"open":690,"high":868,"low":869,"close":870,"volume":871},"2026-04-23T00:00:00",106.44,104.37,106.1,1039,{"timestamp":873,"open":713,"high":874,"low":815,"close":815,"volume":875},"2026-04-26T00:00:00",106.16,493,{"timestamp":877,"open":878,"high":870,"low":878,"close":879,"volume":880},"2026-04-27T00:00:00",105.01,105.07,450,{"timestamp":882,"open":834,"high":883,"low":691,"close":815,"volume":884},"2026-04-28T00:00:00",106.01,1041,{"timestamp":886,"open":887,"high":863,"low":887,"close":888,"volume":889},"2026-04-29T00:00:00",104.33,106.73,998,{"timestamp":891,"open":690,"high":892,"low":729,"close":815,"volume":893},"2026-05-03T00:00:00",107.43,785,{"timestamp":895,"open":614,"high":815,"low":896,"close":795,"volume":897},"2026-05-04T00:00:00",103.19,4640,{"timestamp":899,"open":795,"high":815,"low":767,"close":900,"volume":901},"2026-05-05T00:00:00",104.17,481,{"timestamp":903,"open":604,"high":900,"low":642,"close":904,"volume":905},"2026-05-06T00:00:00",103.63,325,{"timestamp":907,"open":908,"high":834,"low":904,"close":909,"volume":910},"2026-05-07T00:00:00",103.65,104.95,1414,{"timestamp":912,"open":834,"high":834,"low":497,"close":497,"volume":913},"2026-05-10T00:00:00",2813,{"timestamp":915,"open":497,"high":916,"low":497,"close":916,"volume":917},"2026-05-11T00:00:00",104.29,675,{"timestamp":919,"open":729,"high":815,"low":920,"close":920,"volume":921},"2026-05-12T00:00:00",103.76,2217,{"timestamp":923,"open":924,"high":825,"low":925,"close":815,"volume":926},"2026-05-13T00:00:00",103.77,103.05,960,{"timestamp":928,"open":815,"high":825,"low":497,"close":929,"volume":930},"2026-05-14T00:00:00",104.55,2511,{"timestamp":932,"open":848,"high":701,"low":620,"close":620,"volume":933},"2026-05-17T00:00:00",591,{"timestamp":935,"open":785,"high":775,"low":605,"close":654,"volume":936},"2026-05-18T00:00:00",186,{"timestamp":938,"open":604,"high":939,"low":940,"close":941,"volume":942},"2026-05-19T00:00:00",105.32,103.54,105.28,559,{"timestamp":944,"open":941,"high":744,"low":591,"close":724,"volume":945},"2026-05-20T00:00:00",706,{"timestamp":947,"open":815,"high":711,"low":691,"close":685,"volume":948},"2026-05-21T00:00:00",1166,{"timestamp":950,"open":685,"high":701,"low":681,"close":701,"volume":951},"2026-05-24T00:00:00",2975,{"timestamp":953,"open":701,"high":701,"low":954,"close":955,"volume":956},"2026-05-25T00:00:00",104.67,104.89,1608,{"timestamp":958,"open":842,"high":959,"low":691,"close":701,"volume":960},"2026-05-26T00:00:00",106.5,650,{"timestamp":962,"open":963,"high":963,"low":815,"close":815,"volume":964},"2026-05-27T00:00:00",107,700,{"timestamp":966,"open":878,"high":707,"low":815,"close":707,"volume":967},"2026-05-28T00:00:00",178,{"timestamp":969,"open":707,"high":970,"low":604,"close":971,"volume":972},"2026-05-31T00:00:00",106.25,105.46,963,{"timestamp":974,"open":975,"high":976,"low":975,"close":977,"volume":978},"2026-06-01T00:00:00",103.93,105.38,105.36,132,{"timestamp":980,"open":804,"high":804,"low":955,"close":955,"volume":981},"2026-06-02T00:00:00",614,{"timestamp":983,"open":647,"high":804,"low":647,"close":815,"volume":984},"2026-06-04T00:00:00",507,{"timestamp":986,"open":815,"high":815,"low":987,"close":987,"volume":988},"2026-06-07T00:00:00",103.75,897,{"timestamp":990,"open":497,"high":576,"low":572,"close":991,"volume":992},"2026-06-08T00:00:00",103.69,289,{"timestamp":994,"open":991,"high":485,"low":995,"close":996,"volume":997},"2026-06-09T00:00:00",101.6,103.35,767,{"timestamp":999,"open":1000,"high":1000,"low":1001,"close":582,"volume":1002},"2026-06-10T00:00:00",103.6,101.95,2005,{"timestamp":1004,"open":497,"high":896,"low":1005,"close":1005,"volume":1006},"2026-06-11T00:00:00",102.84,1242,{"timestamp":1008,"open":591,"high":1009,"low":591,"close":1010,"volume":1011},"2026-06-14T00:00:00",103.17,102.6,2787,{"timestamp":174,"open":1013,"high":1014,"low":1013,"close":869,"volume":1015},102.56,107.6,1374,{"timestamp":1017,"open":654,"high":842,"low":576,"close":674,"volume":1018},"2026-06-16T00:00:00",723,{"timestamp":1020,"open":674,"high":1021,"low":1022,"close":916,"volume":1023},"2026-06-17T00:00:00",105.88,103.72,1149,{"timestamp":1025,"open":916,"high":1026,"low":1027,"close":604,"volume":1028},"2026-06-18T00:00:00",105.78,103.83,553,{"timestamp":1030,"open":838,"high":838,"low":531,"close":991,"volume":1031},"2026-06-21T00:00:00",792,{"timestamp":1033,"open":878,"high":878,"low":1034,"close":664,"volume":1035},"2026-06-22T00:00:00",102.93,717,{"timestamp":1037,"open":664,"high":1038,"low":582,"close":1039,"volume":1040},"2026-06-23T00:00:00",104.74,102.12,1210,{"timestamp":1042,"open":1043,"high":1043,"low":517,"close":1044,"volume":1045},"2026-06-24T00:00:00",103.12,102.77,1607,{"timestamp":1047,"open":1048,"high":1049,"low":1048,"close":1050,"volume":1051},"2026-06-25T00:00:00",101.36,102.79,102.33,385,{"timestamp":1053,"open":1054,"high":1049,"low":1054,"close":1055,"volume":1056},"2026-06-28T00:00:00",101.9,102.66,1305,{"timestamp":1058,"open":1059,"high":497,"low":1060,"close":497,"volume":1061},"2026-06-29T00:00:00",102.75,102.52,802,{"timestamp":177,"open":1022,"high":1022,"low":533,"close":1063,"volume":294},102.5,{"timestamp":1065,"open":591,"high":1066,"low":1063,"close":1000,"volume":1067},"2026-07-01T00:00:00",104.66,879,{"timestamp":1069,"open":604,"high":604,"low":1000,"close":604,"volume":1070},"2026-07-02T00:00:00",426,{"timestamp":1072,"open":604,"high":604,"low":665,"close":1073,"volume":1074},"2026-07-05T00:00:00",103.85,290,{"timestamp":1076,"open":664,"high":664,"low":497,"close":526,"volume":1077},"2026-07-06T00:00:00",362,{"timestamp":1079,"open":526,"high":604,"low":1080,"close":1080,"volume":1081},"2026-07-07T00:00:00",103.5,417,{"timestamp":1083,"open":664,"high":664,"low":1080,"close":1022,"volume":1084},"2026-07-08T00:00:00",147,{"timestamp":1086,"open":1087,"high":604,"low":1063,"close":1080,"volume":1088},"2026-07-09T00:00:00",103.73,382,{"timestamp":1090,"open":604,"high":604,"low":665,"close":665,"volume":1091},"2026-07-12T00:00:00",500,{"timestamp":1093,"open":717,"high":1094,"low":497,"close":1095,"volume":282},"2026-07-13T00:00:00",104.53,104.03,{"timestamp":178,"open":767,"high":707,"low":767,"close":815,"volume":1097},822,{"timestamp":1099,"open":815,"high":815,"low":697,"close":909,"volume":1100},"2026-07-15T00:00:00",366,{"timestamp":1102,"open":815,"high":815,"low":691,"close":815,"volume":1103},"2026-07-16T00:00:00",590,{"timestamp":1105,"open":815,"high":825,"low":1106,"close":1107,"volume":1108},"2026-07-19T00:00:00",104.51,104.75,777,{"timestamp":1110,"open":1107,"high":815,"low":686,"close":1038,"volume":262},"2026-07-20T00:00:00",{"timestamp":1112,"open":815,"high":815,"low":686,"close":686,"volume":1113},"2026-07-21T00:00:00",236,{"timestamp":1115,"open":1116,"high":629,"low":604,"close":604,"volume":1117},"2026-07-22T00:00:00",104.2,235,{"timestamp":1119,"open":1120,"high":1120,"low":604,"close":706,"volume":1121},"2026-07-23T00:00:00",104.92,1096,{"timestamp":1123,"open":706,"high":625,"low":1063,"close":593,"volume":1124},"2026-07-26T00:00:00",393,{"timestamp":1126,"open":593,"high":1127,"low":1043,"close":1128,"volume":534},"2026-07-27T00:00:00",104.16,103.7,{"timestamp":1130,"open":1131,"high":1132,"low":1131,"close":625,"volume":1133},"2026-07-28T00:00:00",104.18,104.58,475,{"timestamp":1135,"open":1136,"high":815,"low":887,"close":1137,"volume":1138},"2026-07-29T00:00:00",104.68,104.63,678,{"timestamp":1140,"open":587,"high":729,"low":587,"close":739,"volume":1141},"2026-07-30T00:00:00",137,{"timestamp":1143,"open":739,"high":739,"low":497,"close":1000,"volume":1144},"2026-08-02T00:00:00",267,{"timestamp":1146,"open":1000,"high":1000,"low":1147,"close":821,"volume":1148},"2026-08-03T00:00:00",103.13,439,{"timestamp":1150,"open":526,"high":605,"low":202,"close":1151,"volume":1152},"2026-08-04T00:00:00",103.47,1037,{"timestamp":1154,"open":1151,"high":664,"low":1155,"close":1156,"volume":1157},"2026-08-05T00:00:00",102.16,102.58,435,{"timestamp":1159,"open":1156,"high":656,"low":1063,"close":656,"volume":1160},"2026-08-06T00:00:00",150,{"timestamp":1162,"open":1163,"high":497,"low":1164,"close":542,"volume":1165},"2026-08-09T00:00:00",101.38,101.09,815,{"timestamp":1167,"open":542,"high":656,"low":542,"close":626,"volume":1168},"2026-08-10T00:00:00",245,{"timestamp":1170,"open":626,"high":1171,"low":565,"close":636,"volume":1172},"2026-08-11T00:00:00",103.3,427,{"timestamp":1174,"open":1175,"high":1175,"low":637,"close":1005,"volume":1176},"2026-08-12T00:00:00",103.28,644,{"timestamp":1178,"open":497,"high":497,"low":1179,"close":1063,"volume":1180},"2026-08-13T00:00:00",102.49,582,{"timestamp":1182,"open":1063,"high":615,"low":1183,"close":1063,"volume":1184},"2026-08-16T00:00:00",101.52,1062,{"timestamp":1186,"open":1187,"high":497,"low":1187,"close":1010,"volume":1188},"2026-08-17T00:00:00",102.03,1267,{"timestamp":1190,"open":659,"high":1010,"low":1191,"close":1050,"volume":1192},"2026-08-18T00:00:00",102.22,449,{"timestamp":1194,"open":1195,"high":1195,"low":1187,"close":1196,"volume":494},"2026-08-19T00:00:00",102.64,102.39,{"timestamp":1198,"open":1199,"high":497,"low":492,"close":1200,"volume":1201},"2026-08-20T00:00:00",102.37,102.06,1261,{"timestamp":1203,"open":1200,"high":497,"low":527,"close":497,"volume":1204},"2026-08-23T00:00:00",1604,{"timestamp":1206,"open":531,"high":531,"low":1207,"close":1208,"volume":1209},"2026-08-24T00:00:00",101.61,102.95,378,{"timestamp":1211,"open":1208,"high":1208,"low":1191,"close":1212,"volume":1213},"2026-08-25T00:00:00",102.54,216,{"timestamp":1215,"open":1216,"high":1216,"low":1063,"close":1216,"volume":1217},"2026-08-26T00:00:00",102.55,561,{"timestamp":1219,"open":1216,"high":1216,"low":1220,"close":1221,"volume":1222},"2026-08-27T00:00:00",101.83,102.01,868,{"timestamp":1224,"open":1216,"high":1208,"low":1225,"close":1226,"volume":1227},"2026-08-30T00:00:00",102.08,102.11,856,{"timestamp":183,"open":527,"high":1229,"low":193,"close":1230,"volume":1231},101.88,101.84,585,{"timestamp":1233,"open":1234,"high":1230,"low":1235,"close":1235,"volume":1018},"2026-09-01T00:00:00",101.55,101.14,{"timestamp":1237,"open":1238,"high":1238,"low":1239,"close":758,"volume":1240},"2026-09-02T00:00:00",101.79,101.49,1259,{"timestamp":1242,"open":1243,"high":1238,"low":1239,"close":1244,"volume":1245},"2026-09-03T00:00:00",101.78,101.53,326,{"timestamp":1247,"open":1244,"high":1238,"low":1248,"close":1249,"volume":1250},"2026-09-07T00:00:00",101.28,101.4,618,{"timestamp":1252,"open":1253,"high":1179,"low":193,"close":1254,"volume":1255},"2026-09-08T00:00:00",101.39,101.37,1300,{"timestamp":1257,"open":582,"high":1212,"low":1258,"close":1243,"volume":1259},"2026-09-09T00:00:00",101.35,589,{"timestamp":1261,"open":559,"high":1262,"low":1243,"close":1262,"volume":583},"2026-09-10T00:00:00",103.48,{"timestamp":1264,"open":1151,"high":1262,"low":1265,"close":541,"volume":1266},"2026-09-13T00:00:00",101.1,793,{"timestamp":1268,"open":1269,"high":1270,"low":1271,"close":1271,"volume":1272},"2026-09-14T00:00:00",101.18,102.29,100.81,1262,{"timestamp":184,"open":549,"high":1274,"low":435,"close":1275,"volume":1276},102.05,100.91,1858,{"timestamp":1278,"open":1275,"high":725,"low":1275,"close":1279,"volume":1280},"2026-09-16T00:00:00",101.68,727,{"timestamp":1282,"open":1283,"high":725,"low":1283,"close":1063,"volume":1284},"2026-09-17T00:00:00",100.51,939,{"timestamp":1286,"open":725,"high":559,"low":758,"close":1287,"volume":1288},"2026-09-20T00:00:00",102.38,441,{"timestamp":1290,"open":1287,"high":497,"low":1291,"close":1044,"volume":468},"2026-09-21T00:00:00",101.73,{"timestamp":1293,"open":1294,"high":497,"low":1050,"close":1295,"volume":1296},"2026-09-22T00:00:00",102.78,102.42,825,{"timestamp":1298,"open":565,"high":565,"low":517,"close":1299,"volume":1300},"2026-09-23T00:00:00",100.05,2207,{"timestamp":1302,"open":1303,"high":1304,"low":1303,"close":1305,"volume":1306},"2026-09-24T00:00:00",100.02,102.23,100.75,697,[]]