[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$feORUVsi5-YuUaSMFjNLng3wri0xKoOvuaHLBdWsQqkI":3,"$fvxAQqeg864Oq0VNGgfXSY52kjctoqsHxA19MvHZBEoQ":25,"$flmc3OZRCLvHUY7lPLeq-_POmhkqK8JeR7JngUa39p9E":192},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBRP11","rbrp11","fii","Fundo Investimento Imobiliario Rbr Properties FII","FII Rbr Prop","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},49.25,-0.74,-1.5,"BRL","2026-09-24T23:48:16Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":189,"success":190,"errors":191,"limitReached":189},[27,34,38,42,45,48,51,54,57,60,63,66,70,73,76,79,82,86,90,93,97,100,104,108,112,116,119,122,125,129,132,136,140,143,146,149,152,155,158,162,165,168,171,174,177,180,183,186],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.45,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.28,"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.27,"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},0.25,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},0.33,"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},0.35,"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.66,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},0.67,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":105,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},0.55,"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},0.54,"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.52,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},0.41,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},0.4,"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":137,"comDate":138,"paymentDate":139,"status":33},"2025-04-30T00:00:00","2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":159,"comDate":160,"paymentDate":161,"status":33},"2025-11-12T00:00:00","2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":87,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":193,"totalItens":189,"success":190,"errors":1407,"limitReached":189},[194,200,206,213,219,225,232,238,243,248,255,261,265,271,274,278,283,287,291,296,300,305,309,314,320,325,330,335,339,345,349,354,360,364,370,374,380,385,391,395,400,404,409,414,419,423,427,432,438,445,450,455,459,465,470,475,480,485,491,497,502,507,514,520,527,532,537,544,549,554,559,563,569,576,581,586,591,597,602,607,613,618,623,629,634,638,643,648,652,656,663,667,671,676,679,682,686,690,693,698,702,707,712,715,720,724,729,733,736,740,746,753,759,763,768,772,777,781,785,789,795,799,805,810,814,818,822,826,830,835,841,846,850,854,857,861,867,870,873,877,880,884,888,893,896,899,902,907,910,914,918,922,927,932,937,943,946,950,955,958,962,966,971,974,979,983,986,989,994,997,1000,1003,1009,1013,1018,1024,1029,1034,1041,1045,1050,1056,1061,1067,1073,1079,1085,1092,1099,1105,1110,1115,1119,1125,1131,1136,1141,1145,1148,1153,1156,1163,1168,1173,1179,1186,1192,1197,1202,1207,1211,1216,1222,1228,1235,1242,1248,1252,1258,1264,1270,1276,1282,1287,1292,1299,1304,1309,1315,1320,1325,1330,1336,1339,1343,1347,1353,1357,1361,1367,1372,1377,1380,1385,1389,1393,1398,1403],{"timestamp":195,"open":196,"high":197,"low":196,"close":198,"volume":199},"2025-09-25T00:00:00",51.7,54,53.1,12080,{"timestamp":201,"open":198,"high":202,"low":203,"close":204,"volume":205},"2025-09-28T00:00:00",54.97,52.57,53,32066,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-09-29T00:00:00",52.47,54.72,52.12,53.83,37555,{"timestamp":214,"open":215,"high":211,"low":216,"close":217,"volume":218},"2025-09-30T00:00:00",53.32,53.31,53.52,13205,{"timestamp":220,"open":217,"high":221,"low":222,"close":223,"volume":224},"2025-10-01T00:00:00",53.53,52.51,52.88,19166,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-02T00:00:00",52.35,53.29,52.2,52.73,15023,{"timestamp":233,"open":230,"high":234,"low":235,"close":236,"volume":237},"2025-10-05T00:00:00",53.58,52.37,52.5,15966,{"timestamp":239,"open":240,"high":241,"low":240,"close":240,"volume":242},"2025-10-06T00:00:00",52.4,52.99,12770,{"timestamp":153,"open":244,"high":244,"low":245,"close":246,"volume":247},52,51.33,51.62,15546,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-08T00:00:00",51.47,51.67,50,51,25831,{"timestamp":256,"open":253,"high":257,"low":258,"close":259,"volume":260},"2025-10-09T00:00:00",51.28,50.64,50.9,13762,{"timestamp":262,"open":259,"high":263,"low":259,"close":259,"volume":264},"2025-10-12T00:00:00",51.4,11171,{"timestamp":266,"open":267,"high":268,"low":258,"close":269,"volume":270},"2025-10-13T00:00:00",50.99,51.05,50.87,7820,{"timestamp":154,"open":269,"high":272,"low":269,"close":269,"volume":273},51.24,7434,{"timestamp":275,"open":269,"high":276,"low":269,"close":259,"volume":277},"2025-10-15T00:00:00",51.21,7985,{"timestamp":279,"open":269,"high":280,"low":258,"close":281,"volume":282},"2025-10-16T00:00:00",51.08,50.78,12398,{"timestamp":284,"open":281,"high":267,"low":258,"close":285,"volume":286},"2025-10-19T00:00:00",50.8,7754,{"timestamp":288,"open":285,"high":259,"low":258,"close":289,"volume":290},"2025-10-20T00:00:00",50.7,7340,{"timestamp":292,"open":269,"high":293,"low":258,"close":294,"volume":295},"2025-10-21T00:00:00",51.39,51.1,11578,{"timestamp":297,"open":289,"high":298,"low":258,"close":259,"volume":299},"2025-10-22T00:00:00",51.09,14622,{"timestamp":301,"open":302,"high":303,"low":258,"close":303,"volume":304},"2025-10-23T00:00:00",50.67,51.3,27934,{"timestamp":306,"open":303,"high":307,"low":253,"close":307,"volume":308},"2025-10-26T00:00:00",51.54,16753,{"timestamp":310,"open":245,"high":311,"low":312,"close":244,"volume":313},"2025-10-27T00:00:00",52.38,50.88,17843,{"timestamp":315,"open":316,"high":317,"low":318,"close":196,"volume":319},"2025-10-28T00:00:00",51.58,51.97,50.18,36911,{"timestamp":321,"open":196,"high":322,"low":196,"close":323,"volume":324},"2025-10-29T00:00:00",53.06,52.03,21204,{"timestamp":326,"open":196,"high":327,"low":196,"close":328,"volume":329},"2025-10-30T00:00:00",52.69,52.28,15412,{"timestamp":331,"open":196,"high":332,"low":196,"close":333,"volume":334},"2025-11-02T00:00:00",52.27,51.76,8805,{"timestamp":336,"open":196,"high":337,"low":253,"close":337,"volume":338},"2025-11-03T00:00:00",51.84,17121,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":344},"2025-11-04T00:00:00",51.79,51.25,51.6,17424,{"timestamp":346,"open":276,"high":317,"low":276,"close":347,"volume":348},"2025-11-05T00:00:00",51.72,8012,{"timestamp":350,"open":257,"high":351,"low":352,"close":250,"volume":353},"2025-11-06T00:00:00",51.77,51.19,12130,{"timestamp":355,"open":356,"high":357,"low":358,"close":357,"volume":359},"2025-11-09T00:00:00",51.26,51.45,50.76,17943,{"timestamp":361,"open":307,"high":307,"low":267,"close":362,"volume":363},"2025-11-10T00:00:00",51.15,12962,{"timestamp":365,"open":366,"high":263,"low":367,"close":368,"volume":369},"2025-11-11T00:00:00",51.2,51.03,51.37,13880,{"timestamp":159,"open":276,"high":276,"low":371,"close":372,"volume":373},50.85,51.14,21629,{"timestamp":375,"open":366,"high":376,"low":377,"close":378,"volume":379},"2025-11-13T00:00:00",51.49,50.95,51.17,14780,{"timestamp":381,"open":378,"high":382,"low":253,"close":383,"volume":384},"2025-11-16T00:00:00",51.46,51.22,11020,{"timestamp":386,"open":387,"high":388,"low":267,"close":389,"volume":390},"2025-11-17T00:00:00",51.12,51.78,51.61,13048,{"timestamp":392,"open":389,"high":388,"low":382,"close":393,"volume":394},"2025-11-18T00:00:00",51.64,16741,{"timestamp":396,"open":343,"high":397,"low":268,"close":398,"volume":399},"2025-11-20T00:00:00",51.63,51.31,15795,{"timestamp":401,"open":402,"high":388,"low":298,"close":342,"volume":403},"2025-11-23T00:00:00",51.43,55214,{"timestamp":405,"open":352,"high":246,"low":406,"close":407,"volume":408},"2025-11-24T00:00:00",50.03,50.4,19425,{"timestamp":410,"open":411,"high":285,"low":412,"close":412,"volume":413},"2025-11-25T00:00:00",50.61,50.5,15532,{"timestamp":415,"open":416,"high":257,"low":417,"close":362,"volume":418},"2025-11-26T00:00:00",50.69,50.52,10736,{"timestamp":420,"open":376,"high":421,"low":366,"close":240,"volume":422},"2025-11-27T00:00:00",52.43,17337,{"timestamp":424,"open":244,"high":425,"low":251,"close":229,"volume":426},"2025-11-30T00:00:00",52.39,12108,{"timestamp":428,"open":429,"high":430,"low":429,"close":430,"volume":431},"2025-12-01T00:00:00",51.9,52.58,11716,{"timestamp":433,"open":434,"high":435,"low":434,"close":436,"volume":437},"2025-12-02T00:00:00",52.29,53.24,52.85,23420,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2025-12-03T00:00:00",52.7,53.5,52.52,53.2,13243,{"timestamp":446,"open":443,"high":217,"low":447,"close":448,"volume":449},"2025-12-04T00:00:00",52.87,52.9,117457,{"timestamp":451,"open":203,"high":452,"low":453,"close":452,"volume":454},"2025-12-07T00:00:00",52.8,51.74,21464,{"timestamp":456,"open":204,"high":457,"low":236,"close":441,"volume":458},"2025-12-08T00:00:00",53.89,31068,{"timestamp":460,"open":461,"high":462,"low":463,"close":462,"volume":464},"2025-12-09T00:00:00",53.21,53.6,53.02,18388,{"timestamp":466,"open":467,"high":467,"low":441,"close":468,"volume":469},"2025-12-10T00:00:00",53.94,53.8,70167,{"timestamp":471,"open":472,"high":473,"low":441,"close":473,"volume":474},"2025-12-11T00:00:00",53.57,53.9,11451,{"timestamp":476,"open":477,"high":197,"low":478,"close":197,"volume":479},"2025-12-14T00:00:00",53.95,53.66,12549,{"timestamp":481,"open":197,"high":482,"low":483,"close":483,"volume":484},"2025-12-15T00:00:00",54.5,53.51,9467,{"timestamp":486,"open":487,"high":488,"low":441,"close":489,"volume":490},"2025-12-16T00:00:00",54.05,54.54,54.3,19732,{"timestamp":492,"open":489,"high":493,"low":494,"close":495,"volume":496},"2025-12-17T00:00:00",54.55,53.64,54.39,20223,{"timestamp":498,"open":495,"high":499,"low":495,"close":500,"volume":501},"2025-12-18T00:00:00",55.16,55.12,18969,{"timestamp":503,"open":495,"high":504,"low":495,"close":505,"volume":506},"2025-12-21T00:00:00",56.98,56.15,18797,{"timestamp":508,"open":509,"high":510,"low":511,"close":512,"volume":513},"2025-12-22T00:00:00",56,56.7,55.5,56.44,11433,{"timestamp":515,"open":516,"high":517,"low":516,"close":518,"volume":519},"2025-12-25T00:00:00",55.4,56.63,55.85,9756,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2025-12-28T00:00:00",55.1,56.1,54.66,55.21,26783,{"timestamp":528,"open":522,"high":529,"low":530,"close":511,"volume":531},"2025-12-29T00:00:00",55.54,55.05,7684,{"timestamp":533,"open":518,"high":518,"low":534,"close":535,"volume":536},"2026-01-01T00:00:00",54.98,55.09,15332,{"timestamp":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2026-01-04T00:00:00",54.95,55.22,54.4,54.61,37654,{"timestamp":545,"open":541,"high":546,"low":541,"close":547,"volume":548},"2026-01-05T00:00:00",55,54.86,77498,{"timestamp":550,"open":546,"high":551,"low":495,"close":552,"volume":553},"2026-01-06T00:00:00",55.24,54.77,17641,{"timestamp":555,"open":546,"high":556,"low":209,"close":557,"volume":558},"2026-01-07T00:00:00",55.01,54.73,6086,{"timestamp":163,"open":482,"high":560,"low":561,"close":221,"volume":562},54.63,53.07,24158,{"timestamp":564,"open":494,"high":565,"low":566,"close":567,"volume":568},"2026-01-11T00:00:00",54.56,53.4,53.68,14943,{"timestamp":570,"open":571,"high":572,"low":573,"close":574,"volume":575},"2026-01-12T00:00:00",53.7,54.29,53.42,53.78,9599,{"timestamp":577,"open":578,"high":579,"low":462,"close":478,"volume":580},"2026-01-13T00:00:00",53.69,54.19,18226,{"timestamp":582,"open":571,"high":583,"low":571,"close":584,"volume":585},"2026-01-14T00:00:00",54.49,54.12,15626,{"timestamp":164,"open":587,"high":588,"low":587,"close":589,"volume":590},54.09,54.68,54.45,13854,{"timestamp":592,"open":593,"high":495,"low":594,"close":595,"volume":596},"2026-01-18T00:00:00",54.17,53.82,54.03,19214,{"timestamp":598,"open":487,"high":489,"low":599,"close":600,"volume":601},"2026-01-19T00:00:00",54.02,54.25,12290,{"timestamp":603,"open":579,"high":604,"low":595,"close":605,"volume":606},"2026-01-20T00:00:00",54.78,54.47,18656,{"timestamp":608,"open":605,"high":609,"low":610,"close":611,"volume":612},"2026-01-21T00:00:00",54.82,54.2,54.59,27340,{"timestamp":614,"open":615,"high":616,"low":610,"close":616,"volume":617},"2026-01-22T00:00:00",54.26,55.8,42817,{"timestamp":619,"open":616,"high":620,"low":535,"close":621,"volume":622},"2026-01-25T00:00:00",56.07,55.28,23142,{"timestamp":624,"open":625,"high":626,"low":541,"close":627,"volume":628},"2026-01-26T00:00:00",55.26,55.75,55.33,31967,{"timestamp":630,"open":631,"high":540,"low":632,"close":500,"volume":633},"2026-01-27T00:00:00",55.15,54.44,24457,{"timestamp":635,"open":516,"high":516,"low":542,"close":636,"volume":637},"2026-01-28T00:00:00",55.3,1176011,{"timestamp":639,"open":640,"high":511,"low":640,"close":641,"volume":642},"2026-01-29T00:00:00",54.71,55.04,921841,{"timestamp":644,"open":499,"high":645,"low":646,"close":499,"volume":647},"2026-02-01T00:00:00",55.17,54.43,26688,{"timestamp":649,"open":546,"high":645,"low":650,"close":645,"volume":651},"2026-02-02T00:00:00",54.65,19849,{"timestamp":653,"open":631,"high":631,"low":654,"close":640,"volume":655},"2026-02-03T00:00:00",54.57,17408,{"timestamp":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2026-02-04T00:00:00",54.7,54.96,54.67,54.87,14853,{"timestamp":664,"open":665,"high":631,"low":640,"close":631,"volume":666},"2026-02-05T00:00:00",54.75,18385,{"timestamp":668,"open":669,"high":583,"low":487,"close":610,"volume":670},"2026-02-08T00:00:00",54.15,21348,{"timestamp":672,"open":673,"high":674,"low":468,"close":487,"volume":675},"2026-02-09T00:00:00",54.06,54.22,31795,{"timestamp":677,"open":610,"high":610,"low":473,"close":610,"volume":678},"2026-02-10T00:00:00",52652,{"timestamp":680,"open":477,"high":541,"low":473,"close":473,"volume":681},"2026-02-11T00:00:00",18820,{"timestamp":683,"open":197,"high":684,"low":566,"close":684,"volume":685},"2026-02-12T00:00:00",54.9,43363,{"timestamp":687,"open":197,"high":673,"low":688,"close":473,"volume":689},"2026-02-17T00:00:00",53.65,10949,{"timestamp":691,"open":197,"high":197,"low":574,"close":197,"volume":692},"2026-02-18T00:00:00",22213,{"timestamp":694,"open":695,"high":696,"low":462,"close":197,"volume":697},"2026-02-19T00:00:00",54.1,54.24,37552,{"timestamp":699,"open":197,"high":600,"low":700,"close":487,"volume":701},"2026-02-22T00:00:00",53.77,12608,{"timestamp":703,"open":594,"high":704,"low":571,"close":705,"volume":706},"2026-02-23T00:00:00",54.08,53.92,38211,{"timestamp":708,"open":468,"high":709,"low":571,"close":710,"volume":711},"2026-02-24T00:00:00",54.16,53.85,17439,{"timestamp":713,"open":571,"high":695,"low":571,"close":705,"volume":714},"2026-02-25T00:00:00",12597,{"timestamp":716,"open":717,"high":610,"low":718,"close":599,"volume":719},"2026-02-26T00:00:00",53.99,53.84,11462,{"timestamp":721,"open":610,"high":722,"low":197,"close":589,"volume":723},"2026-03-01T00:00:00",54.88,15536,{"timestamp":725,"open":695,"high":726,"low":448,"close":727,"volume":728},"2026-03-02T00:00:00",54.32,53.34,73079,{"timestamp":730,"open":468,"high":731,"low":217,"close":487,"volume":732},"2026-03-03T00:00:00",54.46,52755,{"timestamp":734,"open":482,"high":565,"low":197,"close":695,"volume":735},"2026-03-04T00:00:00",8649,{"timestamp":737,"open":669,"high":738,"low":468,"close":595,"volume":739},"2026-03-05T00:00:00",54.48,16270,{"timestamp":741,"open":742,"high":717,"low":743,"close":744,"volume":745},"2026-03-08T00:00:00",53.93,52.53,52.75,25102,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-03-09T00:00:00",52.76,52.97,52.06,52.79,35594,{"timestamp":754,"open":755,"high":756,"low":757,"close":756,"volume":758},"2026-03-10T00:00:00",52.19,52.74,52.1,14371,{"timestamp":760,"open":761,"high":761,"low":382,"close":757,"volume":762},"2026-03-11T00:00:00",52.61,24988,{"timestamp":764,"open":765,"high":229,"low":766,"close":244,"volume":767},"2026-03-12T00:00:00",52.08,51.55,62399,{"timestamp":769,"open":337,"high":332,"low":770,"close":244,"volume":771},"2026-03-15T00:00:00",51.82,14318,{"timestamp":773,"open":244,"high":774,"low":393,"close":775,"volume":776},"2026-03-16T00:00:00",52.05,51.86,42339,{"timestamp":778,"open":343,"high":317,"low":779,"close":429,"volume":780},"2026-03-17T00:00:00",51.56,12491,{"timestamp":782,"open":246,"high":783,"low":246,"close":429,"volume":784},"2026-03-18T00:00:00",51.99,20493,{"timestamp":786,"open":429,"high":787,"low":770,"close":775,"volume":788},"2026-03-19T00:00:00",52.07,10733,{"timestamp":790,"open":429,"high":791,"low":792,"close":793,"volume":794},"2026-03-22T00:00:00",52.18,51.42,51.8,42263,{"timestamp":796,"open":783,"high":244,"low":307,"close":797,"volume":798},"2026-03-23T00:00:00",51.75,23746,{"timestamp":800,"open":196,"high":801,"low":802,"close":803,"volume":804},"2026-03-24T00:00:00",52.3,51.69,51.89,16059,{"timestamp":806,"open":807,"high":808,"low":453,"close":783,"volume":809},"2026-03-25T00:00:00",51.87,52.17,13689,{"timestamp":811,"open":783,"high":812,"low":453,"close":244,"volume":813},"2026-03-26T00:00:00",52.13,11140,{"timestamp":815,"open":816,"high":210,"low":793,"close":244,"volume":817},"2026-03-29T00:00:00",51.88,9525,{"timestamp":819,"open":244,"high":820,"low":793,"close":229,"volume":821},"2026-03-30T00:00:00",52.24,17609,{"timestamp":823,"open":824,"high":227,"low":774,"close":801,"volume":825},"2026-03-31T00:00:00",52.21,8590,{"timestamp":827,"open":434,"high":566,"low":750,"close":828,"volume":829},"2026-04-01T00:00:00",53.38,16003,{"timestamp":831,"open":436,"high":832,"low":833,"close":833,"volume":834},"2026-04-05T00:00:00",53.09,52.33,12908,{"timestamp":836,"open":837,"high":838,"low":839,"close":838,"volume":840},"2026-04-06T00:00:00",52.62,52.95,52.55,9641,{"timestamp":842,"open":744,"high":843,"low":744,"close":844,"volume":845},"2026-04-07T00:00:00",53.18,53.01,10342,{"timestamp":172,"open":210,"high":847,"low":848,"close":848,"volume":849},52.59,52.04,18162,{"timestamp":851,"open":236,"high":756,"low":434,"close":852,"volume":853},"2026-04-09T00:00:00",52.45,12336,{"timestamp":855,"open":210,"high":839,"low":210,"close":839,"volume":856},"2026-04-12T00:00:00",14884,{"timestamp":858,"open":434,"high":859,"low":434,"close":744,"volume":860},"2026-04-13T00:00:00",52.83,201109,{"timestamp":862,"open":863,"high":864,"low":865,"close":837,"volume":866},"2026-04-14T00:00:00",52.49,52.84,52.22,12970,{"timestamp":173,"open":868,"high":756,"low":865,"close":865,"volume":869},52.63,9378,{"timestamp":871,"open":820,"high":440,"low":820,"close":440,"volume":872},"2026-04-16T00:00:00",7082,{"timestamp":874,"open":875,"high":448,"low":875,"close":440,"volume":876},"2026-04-19T00:00:00",52.25,14508,{"timestamp":878,"open":440,"high":749,"low":833,"close":448,"volume":879},"2026-04-21T00:00:00",16617,{"timestamp":881,"open":839,"high":223,"low":812,"close":882,"volume":883},"2026-04-22T00:00:00",52.31,22678,{"timestamp":885,"open":886,"high":886,"low":770,"close":227,"volume":887},"2026-04-23T00:00:00",52.66,29003,{"timestamp":889,"open":890,"high":240,"low":891,"close":793,"volume":892},"2026-04-26T00:00:00",52.34,51.52,29797,{"timestamp":894,"open":307,"high":793,"low":366,"close":797,"volume":895},"2026-04-27T00:00:00",14802,{"timestamp":897,"open":793,"high":757,"low":797,"close":757,"volume":898},"2026-04-28T00:00:00",17228,{"timestamp":900,"open":757,"high":425,"low":774,"close":227,"volume":901},"2026-04-29T00:00:00",295800,{"timestamp":903,"open":774,"high":904,"low":905,"close":904,"volume":906},"2026-05-03T00:00:00",52.36,51.85,76778,{"timestamp":908,"open":757,"high":332,"low":389,"close":765,"volume":909},"2026-05-04T00:00:00",11293,{"timestamp":911,"open":797,"high":912,"low":343,"close":343,"volume":913},"2026-05-05T00:00:00",52.26,17750,{"timestamp":915,"open":916,"high":317,"low":792,"close":251,"volume":917},"2026-05-06T00:00:00",51.5,21083,{"timestamp":919,"open":916,"high":920,"low":916,"close":797,"volume":921},"2026-05-07T00:00:00",51.93,18210,{"timestamp":923,"open":924,"high":802,"low":924,"close":925,"volume":926},"2026-05-10T00:00:00",50.92,51.11,19977,{"timestamp":928,"open":267,"high":366,"low":929,"close":930,"volume":931},"2026-05-11T00:00:00",50.46,50.77,33443,{"timestamp":933,"open":930,"high":367,"low":934,"close":935,"volume":936},"2026-05-12T00:00:00",50.09,50.29,30906,{"timestamp":938,"open":935,"high":939,"low":940,"close":941,"volume":942},"2026-05-13T00:00:00",50.68,50.25,50.53,15634,{"timestamp":944,"open":417,"high":294,"low":935,"close":294,"volume":945},"2026-05-14T00:00:00",19887,{"timestamp":947,"open":948,"high":398,"low":935,"close":948,"volume":949},"2026-05-17T00:00:00",50.3,26914,{"timestamp":951,"open":935,"high":952,"low":940,"close":953,"volume":954},"2026-05-18T00:00:00",50.44,50.35,17420,{"timestamp":956,"open":940,"high":356,"low":940,"close":383,"volume":957},"2026-05-19T00:00:00",17448,{"timestamp":959,"open":289,"high":347,"low":960,"close":253,"volume":961},"2026-05-20T00:00:00",50.55,13487,{"timestamp":963,"open":253,"high":245,"low":964,"close":253,"volume":965},"2026-05-21T00:00:00",50.57,10537,{"timestamp":967,"open":253,"high":968,"low":969,"close":298,"volume":970},"2026-05-24T00:00:00",51.36,50.83,17701,{"timestamp":972,"open":969,"high":250,"low":939,"close":280,"volume":973},"2026-05-25T00:00:00",11679,{"timestamp":975,"open":371,"high":376,"low":976,"close":977,"volume":978},"2026-05-26T00:00:00",50.6,50.75,23240,{"timestamp":980,"open":981,"high":293,"low":981,"close":352,"volume":982},"2026-05-27T00:00:00",50.86,9313,{"timestamp":984,"open":253,"high":802,"low":253,"close":802,"volume":985},"2026-05-28T00:00:00",15278,{"timestamp":987,"open":402,"high":783,"low":977,"close":793,"volume":988},"2026-05-31T00:00:00",24991,{"timestamp":990,"open":797,"high":797,"low":991,"close":992,"volume":993},"2026-06-01T00:00:00",51.02,51.38,16155,{"timestamp":995,"open":383,"high":916,"low":981,"close":253,"volume":996},"2026-06-02T00:00:00",26050,{"timestamp":998,"open":253,"high":366,"low":977,"close":366,"volume":999},"2026-06-04T00:00:00",11169,{"timestamp":1001,"open":366,"high":366,"low":940,"close":412,"volume":1002},"2026-06-07T00:00:00",14454,{"timestamp":178,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},49.94,50.43,49.92,50.21,14079,{"timestamp":1010,"open":1007,"high":935,"low":1011,"close":252,"volume":1012},"2026-06-09T00:00:00",49.53,14161,{"timestamp":1014,"open":252,"high":1015,"low":1016,"close":252,"volume":1017},"2026-06-10T00:00:00",50.07,48.82,21571,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":252,"volume":1023},"2026-06-11T00:00:00",49.85,50.1,49.5,16385,{"timestamp":1025,"open":252,"high":1026,"low":1027,"close":252,"volume":1028},"2026-06-14T00:00:00",50.42,49.74,9979,{"timestamp":179,"open":1030,"high":1031,"low":1032,"close":1022,"volume":1033},50.02,50.17,49.17,20605,{"timestamp":1035,"open":1036,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-06-16T00:00:00",49.35,49.56,49.05,49.36,23001,{"timestamp":1042,"open":1043,"high":1039,"low":1038,"close":1039,"volume":1044},"2026-06-17T00:00:00",49.21,16899,{"timestamp":1046,"open":1043,"high":1047,"low":1048,"close":1047,"volume":1049},"2026-06-18T00:00:00",49.45,49.1,7805,{"timestamp":1051,"open":1052,"high":1053,"low":1038,"close":1054,"volume":1055},"2026-06-21T00:00:00",49.3,49.4,49.27,18081,{"timestamp":1057,"open":1054,"high":1054,"low":1058,"close":1059,"volume":1060},"2026-06-22T00:00:00",48.2,48.67,26564,{"timestamp":1062,"open":1063,"high":1063,"low":1064,"close":1065,"volume":1066},"2026-06-23T00:00:00",48.51,47.76,47.9,21706,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":1070,"volume":1072},"2026-06-24T00:00:00",47.93,48,47.29,33310,{"timestamp":1074,"open":1075,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-06-25T00:00:00",47.96,46,46.94,205580,{"timestamp":1080,"open":1077,"high":1081,"low":1082,"close":1083,"volume":1084},"2026-06-28T00:00:00",47.2,46.7,47,9837,{"timestamp":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-06-29T00:00:00",47.4,47.85,46.72,47.6,11509,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-06-30T00:00:00",47.55,47.84,47.21,47.61,11971,{"timestamp":1100,"open":1101,"high":1102,"low":1101,"close":1103,"volume":1104},"2026-07-01T00:00:00",47.42,48.65,48.24,22618,{"timestamp":1106,"open":1107,"high":1108,"low":1095,"close":1108,"volume":1109},"2026-07-02T00:00:00",48.8,48.97,8228,{"timestamp":1111,"open":1108,"high":1108,"low":1112,"close":1113,"volume":1114},"2026-07-05T00:00:00",47.3,47.99,16180,{"timestamp":1116,"open":1117,"high":1058,"low":1087,"close":1113,"volume":1118},"2026-07-06T00:00:00",47.8,13281,{"timestamp":181,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},47.58,47.74,46.84,47.1,9280,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1128,"volume":1130},"2026-07-08T00:00:00",46.87,47.22,45.42,29513,{"timestamp":1132,"open":1081,"high":1133,"low":1134,"close":1133,"volume":1135},"2026-07-09T00:00:00",48.09,46.79,12816,{"timestamp":1137,"open":1138,"high":1133,"low":1076,"close":1139,"volume":1140},"2026-07-12T00:00:00",47.5,47.38,89901,{"timestamp":1142,"open":1122,"high":1113,"low":1143,"close":1138,"volume":1144},"2026-07-13T00:00:00",46.74,15838,{"timestamp":182,"open":1138,"high":1133,"low":1146,"close":1133,"volume":1147},47.01,13113,{"timestamp":1149,"open":1133,"high":1150,"low":1138,"close":1151,"volume":1152},"2026-07-15T00:00:00",48.47,48.08,13923,{"timestamp":1154,"open":1151,"high":1151,"low":1146,"close":1151,"volume":1155},"2026-07-16T00:00:00",14035,{"timestamp":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2026-07-19T00:00:00",48.22,48.57,47.56,48.3,14376,{"timestamp":1164,"open":1165,"high":1058,"low":1166,"close":1166,"volume":1167},"2026-07-20T00:00:00",47.78,47.06,16173,{"timestamp":1169,"open":1170,"high":1094,"low":1171,"close":1094,"volume":1172},"2026-07-21T00:00:00",46.5,45.77,25087,{"timestamp":1174,"open":1175,"high":1175,"low":1176,"close":1177,"volume":1178},"2026-07-22T00:00:00",47.37,45.67,45.9,13223,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2026-07-23T00:00:00",45.5,45.87,45.09,45.21,19616,{"timestamp":1187,"open":1188,"high":1189,"low":1190,"close":1189,"volume":1191},"2026-07-26T00:00:00",45.32,45.62,44,32860,{"timestamp":1193,"open":1189,"high":1194,"low":1195,"close":1194,"volume":1196},"2026-07-27T00:00:00",45.99,45,11452,{"timestamp":1198,"open":1199,"high":1176,"low":1199,"close":1200,"volume":1201},"2026-07-28T00:00:00",45.02,45.6,27165,{"timestamp":1203,"open":1204,"high":1177,"low":1205,"close":1177,"volume":1206},"2026-07-29T00:00:00",45.25,45.24,12660,{"timestamp":1208,"open":1177,"high":1209,"low":1200,"close":1209,"volume":1210},"2026-07-30T00:00:00",46.04,17897,{"timestamp":1212,"open":1200,"high":1213,"low":1200,"close":1214,"volume":1215},"2026-08-02T00:00:00",46.09,45.61,10686,{"timestamp":1217,"open":1218,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-08-03T00:00:00",45.53,41.11,42.39,293352,{"timestamp":1223,"open":1224,"high":1225,"low":1224,"close":1226,"volume":1227},"2026-08-04T00:00:00",42.4,43.09,42.78,33536,{"timestamp":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-08-05T00:00:00",42.65,42.9,41.51,42.55,22137,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-08-06T00:00:00",42.89,43.28,42.5,42.67,23875,{"timestamp":1243,"open":1244,"high":1244,"low":1245,"close":1246,"volume":1247},"2026-08-09T00:00:00",42.99,42.25,42.81,18231,{"timestamp":1249,"open":1224,"high":1250,"low":1224,"close":1250,"volume":1251},"2026-08-10T00:00:00",42.84,21165,{"timestamp":1253,"open":1254,"high":1255,"low":1254,"close":1256,"volume":1257},"2026-08-11T00:00:00",42.31,43.44,43.29,12077,{"timestamp":1259,"open":1260,"high":1261,"low":1233,"close":1262,"volume":1263},"2026-08-12T00:00:00",43.12,43.18,43.1,191340,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1244,"volume":1269},"2026-08-13T00:00:00",42.71,43.19,42.01,17830,{"timestamp":1271,"open":1254,"high":1272,"low":1273,"close":1274,"volume":1275},"2026-08-16T00:00:00",42.32,41.85,42.09,24381,{"timestamp":1277,"open":1268,"high":1278,"low":1279,"close":1280,"volume":1281},"2026-08-17T00:00:00",42.08,41.1,41.99,15663,{"timestamp":1283,"open":1284,"high":1285,"low":1284,"close":1285,"volume":1286},"2026-08-18T00:00:00",41.18,42.14,15399,{"timestamp":1288,"open":1285,"high":1289,"low":1290,"close":1274,"volume":1291},"2026-08-19T00:00:00",42.18,41.87,17095,{"timestamp":1293,"open":1294,"high":1295,"low":1296,"close":1297,"volume":1298},"2026-08-20T00:00:00",41.97,43.95,41.9,43.94,19869,{"timestamp":1300,"open":1301,"high":1297,"low":1244,"close":1302,"volume":1303},"2026-08-23T00:00:00",43.92,43.5,11333,{"timestamp":1305,"open":1306,"high":1195,"low":1306,"close":1307,"volume":1308},"2026-08-24T00:00:00",42.63,44.72,13634,{"timestamp":1310,"open":1311,"high":1312,"low":1313,"close":1183,"volume":1314},"2026-08-25T00:00:00",44.27,45.1,43.63,40585,{"timestamp":1316,"open":1195,"high":1317,"low":1318,"close":1312,"volume":1319},"2026-08-26T00:00:00",45.15,43.77,40916,{"timestamp":1321,"open":1322,"high":1312,"low":1323,"close":1312,"volume":1324},"2026-08-27T00:00:00",45.08,44.56,12605,{"timestamp":1326,"open":1195,"high":1327,"low":1328,"close":1327,"volume":1329},"2026-08-30T00:00:00",45.7,44.58,15892,{"timestamp":1331,"open":1332,"high":1333,"low":1312,"close":1334,"volume":1335},"2026-08-31T00:00:00",45.68,45.93,45.69,12543,{"timestamp":1337,"open":1177,"high":1076,"low":1312,"close":1076,"volume":1338},"2026-09-01T00:00:00",23013,{"timestamp":1340,"open":1200,"high":1341,"low":1200,"close":1076,"volume":1342},"2026-09-02T00:00:00",46.24,19792,{"timestamp":1344,"open":1200,"high":1076,"low":1345,"close":1076,"volume":1346},"2026-09-03T00:00:00",45.4,11964,{"timestamp":1348,"open":1349,"high":1350,"low":1351,"close":1143,"volume":1352},"2026-09-07T00:00:00",45.43,46.75,45.11,17902,{"timestamp":187,"open":1176,"high":1076,"low":1354,"close":1355,"volume":1356},44.4,45.28,18172,{"timestamp":1358,"open":1355,"high":1076,"low":1359,"close":1076,"volume":1360},"2026-09-09T00:00:00",44.63,8541,{"timestamp":1362,"open":1363,"high":1364,"low":1365,"close":1364,"volume":1366},"2026-09-10T00:00:00",46.99,48.49,46.51,18594,{"timestamp":1368,"open":1369,"high":1364,"low":1370,"close":1364,"volume":1371},"2026-09-13T00:00:00",48.26,47.62,18667,{"timestamp":1373,"open":1364,"high":1374,"low":1117,"close":1375,"volume":1376},"2026-09-14T00:00:00",48.85,48.71,11109,{"timestamp":188,"open":1378,"high":1022,"low":1378,"close":1022,"volume":1379},48.5,9848,{"timestamp":1381,"open":1382,"high":252,"low":1383,"close":252,"volume":1384},"2026-09-16T00:00:00",49.49,49,12848,{"timestamp":1386,"open":12,"high":1387,"low":12,"close":1021,"volume":1388},"2026-09-17T00:00:00",50.24,9812,{"timestamp":1390,"open":1021,"high":412,"low":1391,"close":412,"volume":1392},"2026-09-20T00:00:00",49.37,18149,{"timestamp":1394,"open":252,"high":1395,"low":1396,"close":1031,"volume":1397},"2026-09-21T00:00:00",50.33,49.9,11801,{"timestamp":1399,"open":1400,"high":407,"low":1401,"close":252,"volume":1402},"2026-09-22T00:00:00",49.95,49.52,12527,{"timestamp":1404,"open":252,"high":252,"low":12,"close":1405,"volume":1406},"2026-09-23T00:00:00",49.99,17663,[]]