[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fG-293w2nYdokuXkmOCL_VCUYQWqGWT7l35KEAuU9gR4":3,"$fFtgkSqVrbgH8-dZgWTvsIBF9LcA97xrCKEI9JnqP5lA":25,"$flnEJ9z5iuZpOOHSkgxsIK3ctAW9WqBiWEaHT9ympe84":186},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBRD11","rbrd11","fii","Rb Capital Renda II Fundo Investimento Imobiliario FII","FII Rb II","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},37.74,-0.13,-0.3433,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":183,"success":184,"errors":185,"limitReached":183},[27,34,37,40,43,47,50,53,56,59,62,66,69,72,75,78,81,84,87,90,94,97,100,103,106,109,112,115,119,123,126,129,132,135,139,142,145,148,152,155,159,162,165,168,171,174,177,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.3,"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":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.32,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":44,"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},0.34,"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":63,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":63,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},0.38,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":91,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},0.53,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.5,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.58,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},0.55,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":156,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},0.66,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":149,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":187,"totalItens":183,"success":184,"errors":1194,"limitReached":183},[188,194,200,205,209,214,220,226,231,236,242,247,253,257,261,266,272,276,280,284,290,294,297,302,307,312,316,320,325,329,334,337,341,345,349,355,360,365,368,372,376,381,384,388,392,396,399,402,405,408,412,415,419,422,425,430,434,438,441,444,447,451,455,461,467,472,477,482,488,494,499,504,508,513,518,522,528,533,538,541,545,550,555,561,565,569,572,577,580,585,589,592,598,603,607,611,616,619,624,628,631,634,637,640,643,647,650,654,658,664,667,670,673,676,679,683,686,689,692,695,698,701,704,706,709,712,714,719,722,725,728,732,735,739,743,747,750,753,757,760,763,766,769,772,777,783,789,796,800,806,812,816,821,825,831,837,844,848,854,860,864,871,877,883,889,895,900,906,911,914,917,920,924,926,930,933,936,939,943,946,949,952,955,961,964,968,973,976,979,983,987,991,995,998,1000,1003,1006,1009,1012,1017,1021,1026,1030,1033,1037,1040,1044,1050,1053,1056,1060,1063,1068,1071,1076,1079,1083,1088,1094,1099,1106,1111,1116,1122,1127,1130,1134,1139,1143,1148,1151,1154,1156,1159,1162,1167,1170,1173,1174,1177,1181,1183,1187,1191],{"timestamp":189,"open":190,"high":191,"low":192,"close":191,"volume":193},"2025-09-25T00:00:00",40.06,40.1,39.75,1852,{"timestamp":195,"open":196,"high":197,"low":198,"close":197,"volume":199},"2025-09-28T00:00:00",40.22,40.34,40.11,475,{"timestamp":201,"open":197,"high":197,"low":202,"close":203,"volume":204},"2025-09-29T00:00:00",39.68,40.14,1758,{"timestamp":146,"open":206,"high":206,"low":207,"close":207,"volume":208},40.5,39.39,1618,{"timestamp":210,"open":211,"high":212,"low":207,"close":202,"volume":213},"2025-10-01T00:00:00",39.74,39.88,1565,{"timestamp":215,"open":216,"high":217,"low":218,"close":191,"volume":219},"2025-10-02T00:00:00",39.67,40.15,39.64,8754,{"timestamp":221,"open":222,"high":223,"low":222,"close":224,"volume":225},"2025-10-05T00:00:00",39.4,40.43,40.04,2184,{"timestamp":227,"open":228,"high":228,"low":192,"close":229,"volume":230},"2025-10-06T00:00:00",40.44,40.01,2108,{"timestamp":232,"open":196,"high":196,"low":233,"close":234,"volume":235},"2025-10-07T00:00:00",39.71,39.91,1609,{"timestamp":237,"open":238,"high":196,"low":239,"close":240,"volume":241},"2025-10-08T00:00:00",40.21,39.79,39.81,1152,{"timestamp":243,"open":240,"high":244,"low":240,"close":245,"volume":246},"2025-10-09T00:00:00",40.17,39.85,972,{"timestamp":248,"open":249,"high":250,"low":251,"close":250,"volume":252},"2025-10-12T00:00:00",39.89,40.02,39.69,1899,{"timestamp":254,"open":223,"high":223,"low":255,"close":249,"volume":256},"2025-10-13T00:00:00",39.54,3328,{"timestamp":147,"open":258,"high":258,"low":259,"close":249,"volume":260},40.47,39.82,625,{"timestamp":262,"open":263,"high":263,"low":264,"close":245,"volume":265},"2025-10-15T00:00:00",40,39.46,1192,{"timestamp":267,"open":245,"high":268,"low":269,"close":270,"volume":271},"2025-10-16T00:00:00",39.99,39.7,39.97,590,{"timestamp":273,"open":263,"high":263,"low":233,"close":274,"volume":275},"2025-10-19T00:00:00",39.94,1117,{"timestamp":277,"open":197,"high":197,"low":278,"close":278,"volume":279},"2025-10-20T00:00:00",39.95,1607,{"timestamp":281,"open":282,"high":282,"low":234,"close":263,"volume":283},"2025-10-21T00:00:00",40.24,1855,{"timestamp":285,"open":263,"high":286,"low":287,"close":288,"volume":289},"2025-10-22T00:00:00",40.35,39.72,39.96,1620,{"timestamp":291,"open":292,"high":292,"low":278,"close":244,"volume":293},"2025-10-23T00:00:00",40.36,516,{"timestamp":295,"open":244,"high":196,"low":263,"close":238,"volume":296},"2025-10-26T00:00:00",562,{"timestamp":298,"open":292,"high":299,"low":263,"close":300,"volume":301},"2025-10-27T00:00:00",40.48,40.29,1633,{"timestamp":303,"open":304,"high":304,"low":305,"close":197,"volume":306},"2025-10-29T00:00:00",40.38,40.25,265,{"timestamp":308,"open":197,"high":309,"low":310,"close":309,"volume":311},"2025-10-30T00:00:00",40.4,40.31,604,{"timestamp":313,"open":314,"high":304,"low":314,"close":196,"volume":315},"2025-11-02T00:00:00",39.61,763,{"timestamp":317,"open":196,"high":305,"low":318,"close":229,"volume":319},"2025-11-03T00:00:00",39.66,977,{"timestamp":321,"open":322,"high":323,"low":322,"close":203,"volume":324},"2025-11-04T00:00:00",39.9,40.18,1361,{"timestamp":326,"open":196,"high":292,"low":327,"close":300,"volume":328},"2025-11-05T00:00:00",39.98,202,{"timestamp":330,"open":286,"high":292,"low":331,"close":332,"volume":333},"2025-11-06T00:00:00",39.77,39.78,2087,{"timestamp":335,"open":300,"high":300,"low":332,"close":268,"volume":336},"2025-11-09T00:00:00",577,{"timestamp":338,"open":304,"high":339,"low":245,"close":249,"volume":340},"2025-11-10T00:00:00",41.22,2382,{"timestamp":342,"open":343,"high":206,"low":268,"close":198,"volume":344},"2025-11-11T00:00:00",40.27,654,{"timestamp":346,"open":347,"high":347,"low":198,"close":217,"volume":348},"2025-11-12T00:00:00",40.53,476,{"timestamp":350,"open":351,"high":352,"low":353,"close":269,"volume":354},"2025-11-13T00:00:00",40.56,40.79,39.5,4515,{"timestamp":356,"open":268,"high":351,"low":357,"close":358,"volume":359},"2025-11-16T00:00:00",39,39.44,21499,{"timestamp":361,"open":362,"high":239,"low":363,"close":202,"volume":364},"2025-11-17T00:00:00",39.6,39.49,2340,{"timestamp":366,"open":224,"high":224,"low":362,"close":259,"volume":367},"2025-11-18T00:00:00",1559,{"timestamp":369,"open":255,"high":370,"low":255,"close":263,"volume":371},"2025-11-20T00:00:00",40.42,4974,{"timestamp":373,"open":217,"high":300,"low":374,"close":263,"volume":375},"2025-11-23T00:00:00",39.76,3091,{"timestamp":377,"open":378,"high":379,"low":239,"close":263,"volume":380},"2025-11-24T00:00:00",40.08,40.2,4600,{"timestamp":382,"open":229,"high":224,"low":278,"close":224,"volume":383},"2025-11-25T00:00:00",1074,{"timestamp":385,"open":263,"high":386,"low":353,"close":212,"volume":387},"2025-11-26T00:00:00",40.07,5116,{"timestamp":389,"open":362,"high":390,"low":362,"close":270,"volume":391},"2025-11-27T00:00:00",40.54,5109,{"timestamp":393,"open":268,"high":268,"low":394,"close":218,"volume":395},"2025-11-30T00:00:00",39.11,2111,{"timestamp":397,"open":278,"high":278,"low":318,"close":239,"volume":398},"2025-12-01T00:00:00",1112,{"timestamp":400,"open":192,"high":263,"low":353,"close":327,"volume":401},"2025-12-02T00:00:00",885,{"timestamp":403,"open":217,"high":299,"low":249,"close":263,"volume":404},"2025-12-03T00:00:00",3087,{"timestamp":406,"open":292,"high":292,"low":263,"close":191,"volume":407},"2025-12-04T00:00:00",860,{"timestamp":409,"open":286,"high":410,"low":239,"close":239,"volume":411},"2025-12-07T00:00:00",40.52,4213,{"timestamp":413,"open":217,"high":217,"low":202,"close":239,"volume":414},"2025-12-08T00:00:00",941,{"timestamp":416,"open":278,"high":417,"low":259,"close":259,"volume":418},"2025-12-09T00:00:00",40.03,774,{"timestamp":420,"open":239,"high":263,"low":239,"close":263,"volume":421},"2025-12-10T00:00:00",663,{"timestamp":423,"open":263,"high":224,"low":288,"close":250,"volume":424},"2025-12-11T00:00:00",3844,{"timestamp":426,"open":427,"high":379,"low":263,"close":428,"volume":429},"2025-12-14T00:00:00",40.09,40.19,2131,{"timestamp":431,"open":432,"high":432,"low":198,"close":217,"volume":433},"2025-12-15T00:00:00",40.49,1830,{"timestamp":435,"open":238,"high":436,"low":263,"close":427,"volume":437},"2025-12-16T00:00:00",40.7,2318,{"timestamp":439,"open":206,"high":206,"low":323,"close":305,"volume":440},"2025-12-17T00:00:00",1928,{"timestamp":442,"open":300,"high":309,"low":203,"close":309,"volume":443},"2025-12-18T00:00:00",2521,{"timestamp":445,"open":206,"high":206,"low":379,"close":300,"volume":446},"2025-12-21T00:00:00",2107,{"timestamp":448,"open":449,"high":206,"low":449,"close":300,"volume":450},"2025-12-22T00:00:00",40.16,2428,{"timestamp":452,"open":300,"high":453,"low":449,"close":300,"volume":454},"2025-12-25T00:00:00",42.51,8540,{"timestamp":456,"open":457,"high":458,"low":459,"close":228,"volume":460},"2025-12-28T00:00:00",41,42.06,40.32,4377,{"timestamp":462,"open":463,"high":464,"low":463,"close":465,"volume":466},"2025-12-29T00:00:00",40.23,42.25,41.32,2140,{"timestamp":468,"open":469,"high":469,"low":470,"close":436,"volume":471},"2026-01-01T00:00:00",41.74,40.59,3967,{"timestamp":473,"open":474,"high":474,"low":475,"close":457,"volume":476},"2026-01-04T00:00:00",41.42,40.99,3028,{"timestamp":478,"open":479,"high":480,"low":479,"close":480,"volume":481},"2026-01-05T00:00:00",40.61,41.17,5819,{"timestamp":483,"open":480,"high":484,"low":485,"close":486,"volume":487},"2026-01-06T00:00:00",41.19,40.96,41.15,1600,{"timestamp":489,"open":490,"high":491,"low":457,"close":492,"volume":493},"2026-01-07T00:00:00",41.1,41.25,41.01,3458,{"timestamp":495,"open":457,"high":496,"low":497,"close":497,"volume":498},"2026-01-08T00:00:00",41.2,40.84,2691,{"timestamp":500,"open":501,"high":502,"low":501,"close":457,"volume":503},"2026-01-11T00:00:00",40.85,41.4,1194,{"timestamp":505,"open":457,"high":474,"low":506,"close":475,"volume":507},"2026-01-12T00:00:00",40.97,3084,{"timestamp":509,"open":510,"high":511,"low":510,"close":511,"volume":512},"2026-01-13T00:00:00",40.86,41.3,2038,{"timestamp":514,"open":339,"high":515,"low":496,"close":516,"volume":517},"2026-01-14T00:00:00",41.5,41.36,2230,{"timestamp":158,"open":519,"high":484,"low":457,"close":520,"volume":521},41.12,41.09,824,{"timestamp":523,"open":524,"high":525,"low":526,"close":526,"volume":527},"2026-01-18T00:00:00",41.08,41.75,40.75,7807,{"timestamp":529,"open":530,"high":484,"low":531,"close":524,"volume":532},"2026-01-19T00:00:00",41.05,40.92,2119,{"timestamp":534,"open":524,"high":535,"low":536,"close":496,"volume":537},"2026-01-20T00:00:00",41.82,41.02,2039,{"timestamp":539,"open":502,"high":502,"low":480,"close":502,"volume":540},"2026-01-21T00:00:00",2229,{"timestamp":542,"open":502,"high":502,"low":543,"close":543,"volume":544},"2026-01-22T00:00:00",41.18,7704,{"timestamp":546,"open":547,"high":548,"low":543,"close":502,"volume":549},"2026-01-25T00:00:00",41.37,41.7,3755,{"timestamp":551,"open":548,"high":548,"low":552,"close":553,"volume":554},"2026-01-26T00:00:00",41.11,41.39,3348,{"timestamp":556,"open":557,"high":558,"low":457,"close":559,"volume":560},"2026-01-27T00:00:00",41.8,41.96,41.44,6312,{"timestamp":562,"open":559,"high":559,"low":484,"close":563,"volume":564},"2026-01-28T00:00:00",41.35,1840,{"timestamp":566,"open":524,"high":490,"low":567,"close":490,"volume":568},"2026-02-01T00:00:00",40.95,165,{"timestamp":570,"open":480,"high":484,"low":526,"close":530,"volume":571},"2026-02-02T00:00:00",2043,{"timestamp":573,"open":530,"high":574,"low":575,"close":457,"volume":576},"2026-02-03T00:00:00",41.06,40.83,1912,{"timestamp":578,"open":457,"high":457,"low":526,"close":526,"volume":579},"2026-02-05T00:00:00",2577,{"timestamp":581,"open":582,"high":457,"low":583,"close":457,"volume":584},"2026-02-08T00:00:00",40.9,40.88,904,{"timestamp":586,"open":457,"high":530,"low":587,"close":582,"volume":588},"2026-02-09T00:00:00",40.73,2781,{"timestamp":590,"open":530,"high":530,"low":479,"close":531,"volume":591},"2026-02-10T00:00:00",699,{"timestamp":593,"open":543,"high":594,"low":595,"close":596,"volume":597},"2026-02-11T00:00:00",43.06,40.72,40.76,9266,{"timestamp":599,"open":496,"high":491,"low":600,"close":601,"volume":602},"2026-02-12T00:00:00",40.67,41.14,3107,{"timestamp":604,"open":601,"high":605,"low":536,"close":480,"volume":606},"2026-02-17T00:00:00",41.29,1848,{"timestamp":608,"open":530,"high":515,"low":609,"close":511,"volume":610},"2026-02-18T00:00:00",40.69,14122,{"timestamp":612,"open":613,"high":613,"low":614,"close":605,"volume":615},"2026-02-19T00:00:00",41.31,41.04,1337,{"timestamp":617,"open":486,"high":515,"low":492,"close":492,"volume":618},"2026-02-22T00:00:00",4266,{"timestamp":620,"open":621,"high":621,"low":567,"close":622,"volume":623},"2026-02-23T00:00:00",41.38,41.24,624,{"timestamp":625,"open":622,"high":626,"low":519,"close":626,"volume":627},"2026-02-24T00:00:00",41.45,10056,{"timestamp":629,"open":626,"high":626,"low":457,"close":614,"volume":630},"2026-02-25T00:00:00",5097,{"timestamp":632,"open":511,"high":621,"low":614,"close":621,"volume":633},"2026-02-26T00:00:00",3579,{"timestamp":635,"open":502,"high":502,"low":501,"close":567,"volume":636},"2026-03-01T00:00:00",3223,{"timestamp":638,"open":480,"high":484,"low":352,"close":530,"volume":639},"2026-03-02T00:00:00",3854,{"timestamp":641,"open":552,"high":552,"low":583,"close":475,"volume":642},"2026-03-03T00:00:00",358,{"timestamp":644,"open":490,"high":552,"low":645,"close":475,"volume":646},"2026-03-04T00:00:00",40.93,1728,{"timestamp":648,"open":496,"high":496,"low":583,"close":583,"volume":649},"2026-03-05T00:00:00",1324,{"timestamp":651,"open":652,"high":475,"low":652,"close":417,"volume":653},"2026-03-08T00:00:00",39.86,3997,{"timestamp":655,"open":475,"high":475,"low":656,"close":206,"volume":657},"2026-03-09T00:00:00",39.93,3022,{"timestamp":659,"open":660,"high":661,"low":662,"close":567,"volume":663},"2026-03-10T00:00:00",40.91,42.79,40.46,4645,{"timestamp":665,"open":567,"high":457,"low":390,"close":352,"volume":666},"2026-03-11T00:00:00",1355,{"timestamp":668,"open":457,"high":457,"low":378,"close":463,"volume":669},"2026-03-12T00:00:00",3183,{"timestamp":671,"open":660,"high":475,"low":286,"close":475,"volume":672},"2026-03-15T00:00:00",2235,{"timestamp":674,"open":370,"high":506,"low":370,"close":506,"volume":675},"2026-03-16T00:00:00",728,{"timestamp":677,"open":475,"high":480,"low":595,"close":490,"volume":678},"2026-03-18T00:00:00",3917,{"timestamp":680,"open":681,"high":480,"low":681,"close":490,"volume":682},"2026-03-19T00:00:00",40.77,5240,{"timestamp":684,"open":490,"high":496,"low":609,"close":496,"volume":685},"2026-03-22T00:00:00",1877,{"timestamp":687,"open":496,"high":496,"low":352,"close":574,"volume":688},"2026-03-23T00:00:00",1766,{"timestamp":690,"open":457,"high":574,"low":501,"close":567,"volume":691},"2026-03-24T00:00:00",1556,{"timestamp":693,"open":567,"high":530,"low":582,"close":485,"volume":694},"2026-03-25T00:00:00",1870,{"timestamp":696,"open":485,"high":457,"low":582,"close":582,"volume":697},"2026-03-26T00:00:00",2319,{"timestamp":699,"open":496,"high":496,"low":475,"close":524,"volume":700},"2026-03-29T00:00:00",1665,{"timestamp":702,"open":339,"high":339,"low":501,"close":486,"volume":703},"2026-03-30T00:00:00",2885,{"timestamp":166,"open":309,"high":552,"low":191,"close":410,"volume":705},1057,{"timestamp":707,"open":531,"high":475,"low":479,"close":475,"volume":708},"2026-04-01T00:00:00",1943,{"timestamp":710,"open":457,"high":490,"low":660,"close":490,"volume":711},"2026-04-05T00:00:00",1036,{"timestamp":713,"open":457,"high":490,"low":485,"close":520,"volume":401},"2026-04-06T00:00:00",{"timestamp":715,"open":520,"high":520,"low":716,"close":717,"volume":718},"2026-04-07T00:00:00",40.63,40.94,1683,{"timestamp":720,"open":717,"high":485,"low":609,"close":436,"volume":721},"2026-04-08T00:00:00",3650,{"timestamp":723,"open":475,"high":475,"low":436,"close":645,"volume":724},"2026-04-09T00:00:00",1971,{"timestamp":726,"open":352,"high":531,"low":526,"close":531,"volume":727},"2026-04-12T00:00:00",1309,{"timestamp":729,"open":531,"high":531,"low":730,"close":501,"volume":731},"2026-04-13T00:00:00",40.57,1147,{"timestamp":733,"open":530,"high":530,"low":587,"close":681,"volume":734},"2026-04-14T00:00:00",1445,{"timestamp":167,"open":567,"high":567,"low":736,"close":737,"volume":738},40.65,40.71,1383,{"timestamp":740,"open":475,"high":475,"low":741,"close":352,"volume":742},"2026-04-16T00:00:00",40.74,1161,{"timestamp":744,"open":745,"high":530,"low":745,"close":614,"volume":746},"2026-04-19T00:00:00",40.81,3462,{"timestamp":748,"open":457,"high":536,"low":501,"close":457,"volume":749},"2026-04-21T00:00:00",2014,{"timestamp":751,"open":457,"high":530,"low":567,"close":457,"volume":752},"2026-04-22T00:00:00",1742,{"timestamp":754,"open":457,"high":755,"low":510,"close":530,"volume":756},"2026-04-23T00:00:00",42.15,5908,{"timestamp":758,"open":457,"high":530,"low":582,"close":531,"volume":759},"2026-04-26T00:00:00",2538,{"timestamp":761,"open":531,"high":520,"low":660,"close":530,"volume":762},"2026-04-27T00:00:00",1265,{"timestamp":764,"open":530,"high":496,"low":531,"close":530,"volume":765},"2026-04-28T00:00:00",2772,{"timestamp":767,"open":457,"high":491,"low":457,"close":536,"volume":768},"2026-04-29T00:00:00",3423,{"timestamp":770,"open":645,"high":645,"low":224,"close":224,"volume":771},"2026-05-03T00:00:00",3375,{"timestamp":773,"open":662,"high":206,"low":774,"close":775,"volume":776},"2026-05-04T00:00:00",38.28,38.5,321000,{"timestamp":778,"open":779,"high":779,"low":780,"close":781,"volume":782},"2026-05-05T00:00:00",39.47,36,38.34,27448,{"timestamp":784,"open":781,"high":785,"low":786,"close":787,"volume":788},"2026-05-06T00:00:00",38.71,38.29,38.41,1978,{"timestamp":790,"open":791,"high":792,"low":793,"close":794,"volume":795},"2026-05-07T00:00:00",38.4,38.73,37.7,38.27,11436,{"timestamp":797,"open":794,"high":791,"low":780,"close":798,"volume":799},"2026-05-10T00:00:00",36.57,9602,{"timestamp":801,"open":802,"high":803,"low":802,"close":804,"volume":805},"2026-05-11T00:00:00",36.58,37.98,36.6,1948,{"timestamp":807,"open":808,"high":809,"low":810,"close":810,"volume":811},"2026-05-12T00:00:00",37.88,38,37.02,1876,{"timestamp":813,"open":814,"high":814,"low":810,"close":815,"volume":443},"2026-05-13T00:00:00",37.75,37.04,{"timestamp":817,"open":12,"high":12,"low":818,"close":819,"volume":820},"2026-05-14T00:00:00",37.08,37.18,1585,{"timestamp":822,"open":819,"high":814,"low":823,"close":823,"volume":824},"2026-05-17T00:00:00",37,2442,{"timestamp":826,"open":827,"high":827,"low":828,"close":829,"volume":830},"2026-05-18T00:00:00",37.66,36.61,36.81,1450,{"timestamp":832,"open":833,"high":834,"low":780,"close":835,"volume":836},"2026-05-19T00:00:00",36.82,37.25,36.52,4104,{"timestamp":838,"open":839,"high":840,"low":841,"close":842,"volume":843},"2026-05-20T00:00:00",36.89,37.29,36.53,36.91,4657,{"timestamp":845,"open":842,"high":846,"low":847,"close":846,"volume":208},"2026-05-21T00:00:00",37.1,36.66,{"timestamp":849,"open":846,"high":850,"low":851,"close":852,"volume":853},"2026-05-24T00:00:00",37.5,36.08,36.56,3873,{"timestamp":855,"open":856,"high":857,"low":858,"close":12,"volume":859},"2026-05-25T00:00:00",36.93,38.01,36.65,2451,{"timestamp":861,"open":814,"high":814,"low":862,"close":823,"volume":863},"2026-05-26T00:00:00",36.1,2478,{"timestamp":865,"open":866,"high":867,"low":868,"close":869,"volume":870},"2026-05-27T00:00:00",36.98,37.21,36.21,36.54,1691,{"timestamp":872,"open":873,"high":793,"low":874,"close":875,"volume":876},"2026-05-28T00:00:00",36.92,36.5,36.7,2364,{"timestamp":878,"open":879,"high":879,"low":880,"close":881,"volume":882},"2026-05-31T00:00:00",37.07,35.9,36.35,2080,{"timestamp":884,"open":885,"high":874,"low":886,"close":887,"volume":888},"2026-06-01T00:00:00",36.34,35.84,36.13,2099,{"timestamp":890,"open":887,"high":891,"low":892,"close":893,"volume":894},"2026-06-02T00:00:00",36.49,36.11,36.29,1781,{"timestamp":896,"open":893,"high":897,"low":898,"close":897,"volume":899},"2026-06-04T00:00:00",37.48,36.16,2373,{"timestamp":901,"open":902,"high":903,"low":904,"close":829,"volume":905},"2026-06-07T00:00:00",37.14,37.15,36.78,671,{"timestamp":907,"open":823,"high":908,"low":909,"close":910,"volume":503},"2026-06-08T00:00:00",37.09,36.31,36.99,{"timestamp":912,"open":851,"high":823,"low":851,"close":875,"volume":913},"2026-06-09T00:00:00",460,{"timestamp":915,"open":875,"high":910,"low":875,"close":916,"volume":591},"2026-06-10T00:00:00",36.86,{"timestamp":918,"open":834,"high":834,"low":804,"close":804,"volume":919},"2026-06-11T00:00:00",1704,{"timestamp":921,"open":922,"high":823,"low":804,"close":804,"volume":923},"2026-06-14T00:00:00",36.97,2002,{"timestamp":173,"open":922,"high":903,"low":804,"close":823,"volume":925},3298,{"timestamp":927,"open":823,"high":846,"low":928,"close":928,"volume":929},"2026-06-16T00:00:00",36.95,1431,{"timestamp":931,"open":846,"high":846,"low":928,"close":823,"volume":932},"2026-06-17T00:00:00",1260,{"timestamp":934,"open":823,"high":823,"low":928,"close":910,"volume":935},"2026-06-18T00:00:00",838,{"timestamp":937,"open":910,"high":823,"low":928,"close":910,"volume":938},"2026-06-21T00:00:00",1191,{"timestamp":940,"open":823,"high":815,"low":941,"close":941,"volume":942},"2026-06-22T00:00:00",36.96,1542,{"timestamp":944,"open":823,"high":823,"low":941,"close":823,"volume":945},"2026-06-23T00:00:00",655,{"timestamp":947,"open":823,"high":815,"low":941,"close":866,"volume":948},"2026-06-24T00:00:00",528,{"timestamp":950,"open":866,"high":815,"low":873,"close":815,"volume":951},"2026-06-25T00:00:00",981,{"timestamp":953,"open":823,"high":809,"low":823,"close":809,"volume":954},"2026-06-28T00:00:00",925,{"timestamp":956,"open":809,"high":957,"low":958,"close":959,"volume":960},"2026-06-29T00:00:00",38.7,37.95,38.59,1901,{"timestamp":175,"open":962,"high":962,"low":810,"close":963,"volume":344},38.49,37.11,{"timestamp":965,"open":963,"high":966,"low":829,"close":829,"volume":967},"2026-07-01T00:00:00",37.85,1936,{"timestamp":969,"open":819,"high":970,"low":841,"close":971,"volume":972},"2026-07-02T00:00:00",38.11,37.2,2703,{"timestamp":974,"open":910,"high":815,"low":869,"close":852,"volume":975},"2026-07-05T00:00:00",1301,{"timestamp":977,"open":852,"high":815,"low":874,"close":910,"volume":978},"2026-07-06T00:00:00",882,{"timestamp":980,"open":847,"high":833,"low":835,"close":981,"volume":982},"2026-07-07T00:00:00",36.67,754,{"timestamp":984,"open":866,"high":823,"low":985,"close":910,"volume":986},"2026-07-08T00:00:00",36.83,213,{"timestamp":988,"open":815,"high":815,"low":989,"close":823,"volume":990},"2026-07-09T00:00:00",36.73,1055,{"timestamp":992,"open":815,"high":846,"low":993,"close":815,"volume":994},"2026-07-12T00:00:00",36.75,1744,{"timestamp":996,"open":815,"high":903,"low":993,"close":846,"volume":997},"2026-07-13T00:00:00",2241,{"timestamp":176,"open":846,"high":846,"low":922,"close":846,"volume":999},2743,{"timestamp":1001,"open":846,"high":846,"low":823,"close":908,"volume":1002},"2026-07-15T00:00:00",700,{"timestamp":1004,"open":903,"high":903,"low":866,"close":846,"volume":1005},"2026-07-16T00:00:00",1587,{"timestamp":1007,"open":866,"high":815,"low":941,"close":815,"volume":1008},"2026-07-19T00:00:00",1119,{"timestamp":1010,"open":916,"high":815,"low":916,"close":823,"volume":1011},"2026-07-20T00:00:00",2361,{"timestamp":1013,"open":846,"high":850,"low":1014,"close":1015,"volume":1016},"2026-07-21T00:00:00",36.27,37.43,11432,{"timestamp":1018,"open":1015,"high":850,"low":1019,"close":823,"volume":1020},"2026-07-22T00:00:00",36.41,855,{"timestamp":1022,"open":1023,"high":1024,"low":823,"close":1015,"volume":1025},"2026-07-23T00:00:00",37.36,37.45,470,{"timestamp":1027,"open":850,"high":850,"low":971,"close":1028,"volume":1029},"2026-07-26T00:00:00",37.46,717,{"timestamp":1031,"open":850,"high":850,"low":829,"close":842,"volume":1032},"2026-07-27T00:00:00",1323,{"timestamp":1034,"open":1035,"high":1035,"low":810,"close":1035,"volume":1036},"2026-07-28T00:00:00",37.33,389,{"timestamp":1038,"open":1024,"high":1024,"low":846,"close":1024,"volume":1039},"2026-07-29T00:00:00",887,{"timestamp":1041,"open":1024,"high":1042,"low":840,"close":793,"volume":1043},"2026-07-30T00:00:00",37.71,1555,{"timestamp":1045,"open":1046,"high":1047,"low":804,"close":1048,"volume":1049},"2026-08-02T00:00:00",37.83,37.84,36.71,1588,{"timestamp":1051,"open":1048,"high":823,"low":875,"close":829,"volume":1052},"2026-08-03T00:00:00",1134,{"timestamp":1054,"open":928,"high":850,"low":928,"close":823,"volume":1055},"2026-08-04T00:00:00",101,{"timestamp":1057,"open":1058,"high":1058,"low":875,"close":829,"volume":1059},"2026-08-05T00:00:00",37.38,609,{"timestamp":1061,"open":829,"high":818,"low":1062,"close":829,"volume":398},"2026-08-06T00:00:00",36.79,{"timestamp":1064,"open":1065,"high":1065,"low":1066,"close":1066,"volume":1067},"2026-08-09T00:00:00",36.9,36.59,1034,{"timestamp":1069,"open":1066,"high":842,"low":874,"close":804,"volume":1070},"2026-08-10T00:00:00",519,{"timestamp":1072,"open":1073,"high":916,"low":1074,"close":1074,"volume":1075},"2026-08-11T00:00:00",36.85,36.45,909,{"timestamp":1077,"open":851,"high":839,"low":780,"close":780,"volume":1078},"2026-08-12T00:00:00",867,{"timestamp":1080,"open":780,"high":922,"low":780,"close":1081,"volume":1082},"2026-08-13T00:00:00",36.2,2551,{"timestamp":1084,"open":798,"high":798,"low":1085,"close":1086,"volume":1087},"2026-08-16T00:00:00",33.31,34.98,3178,{"timestamp":1089,"open":1090,"high":1091,"low":1090,"close":1092,"volume":1093},"2026-08-17T00:00:00",34.08,35.48,35.18,1501,{"timestamp":1095,"open":1096,"high":1065,"low":1096,"close":1097,"volume":1098},"2026-08-18T00:00:00",35.47,36.47,1490,{"timestamp":1100,"open":1101,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-08-19T00:00:00",36.46,36.84,35.5,35.63,3680,{"timestamp":1107,"open":1108,"high":1108,"low":1104,"close":1109,"volume":1110},"2026-08-20T00:00:00",36.69,35.66,698,{"timestamp":1112,"open":1109,"high":891,"low":1113,"close":1114,"volume":1115},"2026-08-23T00:00:00",35.45,35.51,1756,{"timestamp":1117,"open":1118,"high":1119,"low":1091,"close":1120,"volume":1121},"2026-08-24T00:00:00",35.91,36.15,35.56,690,{"timestamp":1123,"open":869,"high":1124,"low":1074,"close":1125,"volume":1126},"2026-08-25T00:00:00",37.79,37.6,12346,{"timestamp":1128,"open":850,"high":1125,"low":780,"close":893,"volume":1129},"2026-08-26T00:00:00",2532,{"timestamp":1131,"open":909,"high":1132,"low":909,"close":993,"volume":1133},"2026-08-27T00:00:00",37.19,724,{"timestamp":1135,"open":1136,"high":850,"low":1136,"close":1137,"volume":1138},"2026-08-30T00:00:00",36.76,37.01,842,{"timestamp":181,"open":1014,"high":1140,"low":1141,"close":839,"volume":1142},37.49,36.18,256,{"timestamp":1144,"open":1065,"high":1145,"low":1146,"close":823,"volume":1147},"2026-09-01T00:00:00",37.22,36.01,558,{"timestamp":1149,"open":902,"high":903,"low":875,"close":875,"volume":1150},"2026-09-02T00:00:00",622,{"timestamp":1152,"open":874,"high":815,"low":874,"close":1073,"volume":1153},"2026-09-03T00:00:00",828,{"timestamp":1155,"open":1065,"high":903,"low":875,"close":904,"volume":260},"2026-09-07T00:00:00",{"timestamp":1157,"open":903,"high":903,"low":839,"close":922,"volume":1158},"2026-09-08T00:00:00",739,{"timestamp":1160,"open":922,"high":815,"low":842,"close":842,"volume":1161},"2026-09-09T00:00:00",1449,{"timestamp":1163,"open":903,"high":1164,"low":928,"close":1165,"volume":1166},"2026-09-10T00:00:00",37.47,37.31,789,{"timestamp":1168,"open":1164,"high":1164,"low":875,"close":875,"volume":1169},"2026-09-13T00:00:00",2138,{"timestamp":1171,"open":993,"high":1164,"low":875,"close":1164,"volume":1172},"2026-09-14T00:00:00",922,{"timestamp":182,"open":1164,"high":1164,"low":908,"close":1164,"volume":1039},{"timestamp":1175,"open":1140,"high":1140,"low":834,"close":1028,"volume":1176},"2026-09-16T00:00:00",781,{"timestamp":1178,"open":850,"high":1179,"low":846,"close":846,"volume":1180},"2026-09-17T00:00:00",37.72,4443,{"timestamp":1182,"open":1140,"high":1179,"low":846,"close":1179,"volume":734},"2026-09-20T00:00:00",{"timestamp":1184,"open":1179,"high":808,"low":1024,"close":1185,"volume":1186},"2026-09-21T00:00:00",37.86,1063,{"timestamp":1188,"open":1189,"high":1189,"low":814,"close":1185,"volume":1190},"2026-09-22T00:00:00",37.9,825,{"timestamp":1192,"open":1185,"high":1189,"low":963,"close":12,"volume":1193},"2026-09-23T00:00:00",1885,[]]