[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fYdCiCrof_ZRswH1kp5DxLaqhbzk-v8nXLBmOMcwaOPQ":3,"$fn3Oi_S251VanbPB24c8av1knPqzqxOq-Iky73ZR0Qu0":25,"$fXFBaMnV22M-pF4nVTn-d3sYi65-sVeojPfqVrieyKoc":153},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBRS11","rbrs11","fii","Rio Bravo Renda Residencial Fundo Invest Imobiliario","FII Riob Rr","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},45.86,0.03,0.0655,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":150,"success":151,"errors":152,"limitReached":150},[27,34,38,42,45,48,51,54,57,60,63,66,69,72,74,78,82,85,88,91,94,97,100,103,106,110,113,117,121,125,128,132,135,139,143,146],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.4,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.43,"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.48,"2022-11-30T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-01-31T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-02-28T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":70,"comDate":70,"paymentDate":73,"status":33},"2023-10-16T00:00:00",{"type":28,"category":29,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},0.75,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},0.07,"2024-01-25T00:00:00","2024-02-02T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.34,"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.15,"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},0.17,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},0.11,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},0.01,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.22,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":140,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},0.36,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.18,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":154,"totalItens":150,"success":151,"errors":952,"limitReached":150},[155,162,167,172,178,184,188,193,198,203,208,213,218,222,226,229,233,236,239,242,246,250,256,262,268,272,276,280,286,290,293,297,300,304,310,316,319,322,326,331,336,341,347,352,356,359,363,367,372,375,379,384,387,392,398,401,406,411,416,419,425,432,437,443,447,451,454,459,462,465,468,474,480,483,488,494,499,504,506,509,514,518,520,527,530,534,538,543,548,554,559,565,568,574,578,581,585,588,591,595,600,605,610,614,616,620,624,629,634,637,640,642,645,650,655,659,664,669,673,679,683,685,690,693,695,701,704,707,711,716,719,723,728,732,738,743,748,753,756,759,763,767,771,772,778,781,784,787,792,794,797,801,805,807,810,813,816,820,824,827,829,833,836,841,846,849,851,854,857,862,864,867,869,873,876,879,882,887,891,897,900,904,907,908,910,912,916,920,923,925,928,932,937,940,945,948],{"timestamp":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-09-25T00:00:00",54.89,59.96,51.69,55.45,126327,{"timestamp":163,"open":164,"high":165,"low":164,"close":165,"volume":166},"2025-09-28T00:00:00",50.78,55.39,263,{"timestamp":168,"open":169,"high":170,"low":169,"close":170,"volume":171},"2025-09-29T00:00:00",54.43,55.49,13,{"timestamp":108,"open":173,"high":174,"low":175,"close":176,"volume":177},51.39,53.78,49.6,49.81,237,{"timestamp":179,"open":180,"high":180,"low":181,"close":182,"volume":183},"2025-10-01T00:00:00",48.89,41,42.19,4476,{"timestamp":185,"open":186,"high":186,"low":182,"close":182,"volume":187},"2025-10-02T00:00:00",42.31,218,{"timestamp":189,"open":190,"high":191,"low":182,"close":191,"volume":192},"2025-10-05T00:00:00",42.2,43.67,1429,{"timestamp":194,"open":195,"high":196,"low":195,"close":196,"volume":197},"2025-10-07T00:00:00",43.26,43.7,12,{"timestamp":199,"open":200,"high":201,"low":182,"close":182,"volume":202},"2025-10-09T00:00:00",42.21,42.71,2806,{"timestamp":204,"open":190,"high":205,"low":182,"close":206,"volume":207},"2025-10-12T00:00:00",42.42,42.39,414,{"timestamp":209,"open":210,"high":210,"low":182,"close":211,"volume":212},"2025-10-16T00:00:00",43.69,43.6,1732,{"timestamp":214,"open":215,"high":216,"low":190,"close":216,"volume":217},"2025-10-19T00:00:00",43.53,43.65,251,{"timestamp":219,"open":220,"high":191,"low":220,"close":216,"volume":221},"2025-10-20T00:00:00",42.24,931,{"timestamp":223,"open":224,"high":225,"low":224,"close":225,"volume":171},"2025-10-21T00:00:00",42.4,43.63,{"timestamp":227,"open":225,"high":225,"low":225,"close":225,"volume":228},"2025-10-22T00:00:00",8,{"timestamp":230,"open":231,"high":231,"low":225,"close":225,"volume":232},"2025-10-23T00:00:00",43.64,10,{"timestamp":234,"open":225,"high":225,"low":225,"close":225,"volume":235},"2025-10-26T00:00:00",24,{"timestamp":237,"open":225,"high":225,"low":225,"close":225,"volume":238},"2025-10-27T00:00:00",0,{"timestamp":240,"open":241,"high":241,"low":241,"close":241,"volume":238},"2025-10-29T00:00:00",43.89,{"timestamp":243,"open":241,"high":241,"low":244,"close":244,"volume":245},"2025-10-30T00:00:00",42.5,342,{"timestamp":247,"open":244,"high":244,"low":248,"close":244,"volume":249},"2025-11-02T00:00:00",38.07,129,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-11-05T00:00:00",42,38.51,41.89,3560,{"timestamp":257,"open":258,"high":258,"low":259,"close":260,"volume":261},"2025-11-06T00:00:00",42.07,39.88,41.83,123,{"timestamp":263,"open":264,"high":264,"low":265,"close":266,"volume":267},"2025-11-09T00:00:00",42.49,38.88,41.07,174,{"timestamp":269,"open":264,"high":244,"low":270,"close":264,"volume":271},"2025-11-10T00:00:00",41.06,90,{"timestamp":273,"open":274,"high":252,"low":274,"close":252,"volume":275},"2025-11-12T00:00:00",41.42,4,{"timestamp":277,"open":278,"high":278,"low":270,"close":270,"volume":279},"2025-11-16T00:00:00",41.63,7,{"timestamp":281,"open":282,"high":283,"low":284,"close":284,"volume":285},"2025-11-17T00:00:00",41.08,41.57,41.05,274,{"timestamp":287,"open":284,"high":288,"low":284,"close":284,"volume":289},"2025-11-18T00:00:00",41.47,103,{"timestamp":291,"open":292,"high":292,"low":292,"close":292,"volume":238},"2025-11-20T00:00:00",41.46,{"timestamp":294,"open":270,"high":295,"low":284,"close":296,"volume":33},"2025-11-23T00:00:00",41.5,41.1,{"timestamp":298,"open":266,"high":266,"low":270,"close":270,"volume":299},"2025-11-24T00:00:00",3,{"timestamp":301,"open":181,"high":181,"low":302,"close":302,"volume":303},"2025-11-25T00:00:00",40.97,26,{"timestamp":305,"open":306,"high":307,"low":308,"close":308,"volume":309},"2025-11-26T00:00:00",40.94,40.96,39.06,315,{"timestamp":311,"open":312,"high":313,"low":314,"close":314,"volume":315},"2025-11-27T00:00:00",40.9,40.91,40.29,6,{"timestamp":317,"open":318,"high":318,"low":318,"close":318,"volume":238},"2025-11-30T00:00:00",40,{"timestamp":320,"open":321,"high":321,"low":321,"close":321,"volume":238},"2025-12-01T00:00:00",39.5,{"timestamp":323,"open":321,"high":321,"low":324,"close":321,"volume":325},"2025-12-02T00:00:00",36.2,908,{"timestamp":327,"open":328,"high":329,"low":330,"close":329,"volume":232},"2025-12-03T00:00:00",39,39.49,36.67,{"timestamp":332,"open":333,"high":334,"low":335,"close":334,"volume":275},"2025-12-04T00:00:00",37.51,37.57,37.5,{"timestamp":337,"open":338,"high":338,"low":339,"close":338,"volume":340},"2025-12-07T00:00:00",37.54,37.01,1874,{"timestamp":342,"open":335,"high":343,"low":344,"close":345,"volume":346},"2025-12-08T00:00:00",37.95,37.25,37.94,3315,{"timestamp":348,"open":349,"high":349,"low":350,"close":339,"volume":351},"2025-12-09T00:00:00",38,36.68,6645,{"timestamp":353,"open":335,"high":335,"low":354,"close":354,"volume":355},"2025-12-10T00:00:00",37.29,50,{"timestamp":357,"open":358,"high":358,"low":344,"close":344,"volume":238},"2025-12-11T00:00:00",37.81,{"timestamp":360,"open":344,"high":349,"low":344,"close":361,"volume":362},"2025-12-14T00:00:00",37.98,21,{"timestamp":116,"open":364,"high":364,"low":365,"close":365,"volume":366},37.21,37,403,{"timestamp":368,"open":369,"high":369,"low":370,"close":370,"volume":371},"2025-12-16T00:00:00",36.91,36.29,131,{"timestamp":373,"open":370,"high":370,"low":370,"close":370,"volume":374},"2025-12-17T00:00:00",394,{"timestamp":376,"open":377,"high":377,"low":378,"close":378,"volume":33},"2025-12-21T00:00:00",36.28,35.9,{"timestamp":380,"open":381,"high":381,"low":382,"close":382,"volume":383},"2025-12-22T00:00:00",35.92,35,7073,{"timestamp":385,"open":370,"high":365,"low":386,"close":386,"volume":279},"2025-12-25T00:00:00",35.48,{"timestamp":388,"open":389,"high":365,"low":382,"close":390,"volume":391},"2025-12-28T00:00:00",35.6,35.81,1816,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":299},"2025-12-29T00:00:00",36.11,36.5,36.1,36.4,{"timestamp":399,"open":400,"high":400,"low":400,"close":400,"volume":238},"2026-01-01T00:00:00",39.99,{"timestamp":402,"open":403,"high":403,"low":404,"close":404,"volume":405},"2026-01-05T00:00:00",35.71,35.03,73,{"timestamp":407,"open":408,"high":408,"low":409,"close":378,"volume":410},"2026-01-06T00:00:00",36.14,35.01,116,{"timestamp":412,"open":413,"high":413,"low":414,"close":396,"volume":415},"2026-01-07T00:00:00",39.94,35.1,54,{"timestamp":417,"open":378,"high":378,"low":382,"close":409,"volume":418},"2026-01-08T00:00:00",2074,{"timestamp":420,"open":421,"high":422,"low":423,"close":423,"volume":424},"2026-01-11T00:00:00",35.02,35.14,34.36,3031,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-01-12T00:00:00",34.34,35.04,34.29,34.5,5284,{"timestamp":433,"open":434,"high":434,"low":435,"close":434,"volume":436},"2026-01-13T00:00:00",34.6,34.59,153,{"timestamp":438,"open":439,"high":440,"low":441,"close":441,"volume":442},"2026-01-14T00:00:00",36.53,38.36,34.79,23,{"timestamp":120,"open":441,"high":444,"low":445,"close":441,"volume":446},34.82,34.52,905,{"timestamp":448,"open":449,"high":449,"low":450,"close":450,"volume":238},"2026-01-20T00:00:00",34.84,34.54,{"timestamp":452,"open":453,"high":453,"low":453,"close":453,"volume":238},"2026-01-22T00:00:00",34.56,{"timestamp":455,"open":456,"high":457,"low":456,"close":457,"volume":458},"2026-01-26T00:00:00",33.5,33.99,83,{"timestamp":460,"open":461,"high":461,"low":461,"close":461,"volume":299},"2026-01-27T00:00:00",34.76,{"timestamp":463,"open":464,"high":464,"low":464,"close":464,"volume":28},"2026-01-28T00:00:00",34.74,{"timestamp":466,"open":467,"high":467,"low":467,"close":467,"volume":238},"2026-02-01T00:00:00",32.5,{"timestamp":469,"open":470,"high":471,"low":472,"close":471,"volume":473},"2026-02-02T00:00:00",32.51,33.67,31.99,586,{"timestamp":475,"open":476,"high":476,"low":477,"close":478,"volume":479},"2026-02-03T00:00:00",33.75,32.2,33.64,646,{"timestamp":481,"open":482,"high":482,"low":482,"close":482,"volume":238},"2026-02-05T00:00:00",34.64,{"timestamp":484,"open":485,"high":486,"low":485,"close":486,"volume":487},"2026-02-08T00:00:00",33,34,27,{"timestamp":489,"open":490,"high":491,"low":490,"close":492,"volume":493},"2026-02-09T00:00:00",33.04,34.1,33.13,15,{"timestamp":495,"open":496,"high":497,"low":498,"close":497,"volume":228},"2026-02-10T00:00:00",33.56,33.92,33.54,{"timestamp":500,"open":501,"high":501,"low":502,"close":502,"volume":503},"2026-02-11T00:00:00",34.99,33.51,14,{"timestamp":505,"open":501,"high":382,"low":501,"close":382,"volume":238},"2026-02-12T00:00:00",{"timestamp":507,"open":508,"high":378,"low":508,"close":378,"volume":275},"2026-02-17T00:00:00",35.86,{"timestamp":510,"open":511,"high":512,"low":511,"close":512,"volume":513},"2026-02-18T00:00:00",33.86,36.19,43,{"timestamp":515,"open":516,"high":516,"low":508,"close":508,"volume":517},"2026-02-19T00:00:00",38.79,25,{"timestamp":519,"open":508,"high":508,"low":508,"close":508,"volume":238},"2026-02-22T00:00:00",{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-02-23T00:00:00",38.7,38.99,35.88,35.93,3172,{"timestamp":528,"open":529,"high":529,"low":529,"close":529,"volume":299},"2026-02-24T00:00:00",38.97,{"timestamp":531,"open":532,"high":328,"low":532,"close":328,"volume":533},"2026-02-25T00:00:00",38.19,119,{"timestamp":535,"open":328,"high":536,"low":343,"close":536,"volume":537},"2026-02-26T00:00:00",40.99,306,{"timestamp":539,"open":540,"high":540,"low":541,"close":536,"volume":542},"2026-03-01T00:00:00",41.19,39.44,11,{"timestamp":544,"open":355,"high":355,"low":545,"close":546,"volume":547},"2026-03-03T00:00:00",43.01,49,3228,{"timestamp":549,"open":550,"high":551,"low":552,"close":551,"volume":553},"2026-03-04T00:00:00",47.03,55,45.04,1886,{"timestamp":555,"open":556,"high":556,"low":557,"close":558,"volume":493},"2026-03-05T00:00:00",49.97,44,46.19,{"timestamp":560,"open":561,"high":562,"low":563,"close":562,"volume":564},"2026-03-08T00:00:00",43.03,47.87,42.6,1048,{"timestamp":566,"open":567,"high":567,"low":567,"close":567,"volume":238},"2026-03-11T00:00:00",47.49,{"timestamp":569,"open":570,"high":570,"low":571,"close":572,"volume":573},"2026-03-12T00:00:00",47.44,44.88,45,1016,{"timestamp":575,"open":576,"high":576,"low":572,"close":572,"volume":577},"2026-03-15T00:00:00",45.01,2000,{"timestamp":579,"open":561,"high":572,"low":545,"close":572,"volume":580},"2026-03-16T00:00:00",517,{"timestamp":582,"open":576,"high":583,"low":572,"close":583,"volume":584},"2026-03-18T00:00:00",45.29,60,{"timestamp":586,"open":576,"high":587,"low":572,"close":587,"volume":365},"2026-03-19T00:00:00",47,{"timestamp":589,"open":576,"high":590,"low":576,"close":590,"volume":228},"2026-03-22T00:00:00",46.59,{"timestamp":592,"open":12,"high":593,"low":594,"close":593,"volume":485},"2026-03-23T00:00:00",46.96,45.03,{"timestamp":596,"open":597,"high":598,"low":597,"close":598,"volume":599},"2026-03-24T00:00:00",46.17,47.88,31,{"timestamp":601,"open":602,"high":602,"low":603,"close":602,"volume":604},"2026-03-25T00:00:00",47.99,46.99,168,{"timestamp":606,"open":607,"high":607,"low":572,"close":608,"volume":609},"2026-03-26T00:00:00",48.46,47.8,1869,{"timestamp":611,"open":608,"high":608,"low":612,"close":587,"volume":613},"2026-03-29T00:00:00",45.8,2001,{"timestamp":130,"open":615,"high":546,"low":615,"close":546,"volume":365},45.97,{"timestamp":617,"open":180,"high":180,"low":615,"close":618,"volume":619},"2026-04-05T00:00:00",48.81,163,{"timestamp":621,"open":622,"high":546,"low":572,"close":546,"volume":623},"2026-04-06T00:00:00",47.51,1349,{"timestamp":625,"open":546,"high":546,"low":626,"close":627,"volume":628},"2026-04-07T00:00:00",45.1,48.79,179,{"timestamp":630,"open":631,"high":631,"low":632,"close":631,"volume":633},"2026-04-08T00:00:00",48.99,46.6,640,{"timestamp":635,"open":636,"high":636,"low":636,"close":636,"volume":238},"2026-04-09T00:00:00",48.86,{"timestamp":638,"open":639,"high":618,"low":639,"close":618,"volume":238},"2026-04-12T00:00:00",48.8,{"timestamp":641,"open":636,"high":636,"low":636,"close":636,"volume":238},"2026-04-14T00:00:00",{"timestamp":131,"open":643,"high":618,"low":643,"close":618,"volume":644},46.15,1928,{"timestamp":646,"open":647,"high":648,"low":649,"close":648,"volume":619},"2026-04-16T00:00:00",48.69,48.75,46.2,{"timestamp":651,"open":652,"high":653,"low":652,"close":653,"volume":654},"2026-04-19T00:00:00",46.51,48.97,57,{"timestamp":656,"open":657,"high":546,"low":652,"close":546,"volume":658},"2026-04-21T00:00:00",47.02,669,{"timestamp":660,"open":661,"high":546,"low":662,"close":546,"volume":663},"2026-04-23T00:00:00",47.06,47.05,1092,{"timestamp":665,"open":666,"high":666,"low":667,"close":587,"volume":668},"2026-04-26T00:00:00",47.09,46.74,142,{"timestamp":670,"open":671,"high":631,"low":672,"close":631,"volume":485},"2026-04-27T00:00:00",46.67,46.5,{"timestamp":674,"open":675,"high":676,"low":677,"close":676,"volume":678},"2026-04-28T00:00:00",46.56,48.93,46.54,63669,{"timestamp":680,"open":681,"high":631,"low":667,"close":631,"volume":682},"2026-04-29T00:00:00",47.56,148,{"timestamp":684,"open":627,"high":627,"low":627,"close":627,"volume":28},"2026-05-03T00:00:00",{"timestamp":686,"open":687,"high":627,"low":688,"close":688,"volume":689},"2026-05-04T00:00:00",47.2,46.83,295,{"timestamp":691,"open":692,"high":692,"low":692,"close":692,"volume":238},"2026-05-05T00:00:00",49.11,{"timestamp":694,"open":631,"high":631,"low":631,"close":631,"volume":238},"2026-05-06T00:00:00",{"timestamp":696,"open":697,"high":698,"low":699,"close":698,"volume":700},"2026-05-07T00:00:00",47.18,47.57,46.87,112,{"timestamp":702,"open":703,"high":703,"low":698,"close":698,"volume":238},"2026-05-10T00:00:00",47.58,{"timestamp":705,"open":681,"high":681,"low":706,"close":706,"volume":517},"2026-05-12T00:00:00",47.54,{"timestamp":708,"open":709,"high":709,"low":649,"close":649,"volume":710},"2026-05-13T00:00:00",46.85,805,{"timestamp":712,"open":713,"high":713,"low":714,"close":714,"volume":715},"2026-05-14T00:00:00",46.01,46,5,{"timestamp":717,"open":718,"high":593,"low":718,"close":593,"volume":275},"2026-05-17T00:00:00",42.95,{"timestamp":720,"open":721,"high":587,"low":721,"close":587,"volume":722},"2026-05-18T00:00:00",43.24,308,{"timestamp":724,"open":725,"high":726,"low":725,"close":726,"volume":727},"2026-05-19T00:00:00",43.31,46.7,80,{"timestamp":729,"open":721,"high":726,"low":730,"close":726,"volume":731},"2026-05-20T00:00:00",43.22,29,{"timestamp":733,"open":734,"high":735,"low":557,"close":736,"volume":737},"2026-05-21T00:00:00",44.1,46.34,46.32,686,{"timestamp":739,"open":740,"high":740,"low":741,"close":649,"volume":742},"2026-05-24T00:00:00",46.68,44.02,66,{"timestamp":744,"open":745,"high":672,"low":746,"close":672,"volume":747},"2026-05-25T00:00:00",45.27,44.59,92,{"timestamp":749,"open":750,"high":750,"low":751,"close":751,"volume":752},"2026-05-31T00:00:00",46.8,43.15,260,{"timestamp":754,"open":224,"high":751,"low":224,"close":513,"volume":755},"2026-06-02T00:00:00",1199,{"timestamp":757,"open":758,"high":758,"low":758,"close":758,"volume":238},"2026-06-04T00:00:00",43.1,{"timestamp":760,"open":761,"high":761,"low":762,"close":762,"volume":542},"2026-06-08T00:00:00",43.14,42.7,{"timestamp":764,"open":181,"high":765,"low":181,"close":765,"volume":766},"2026-06-10T00:00:00",42.69,597,{"timestamp":768,"open":563,"high":769,"low":563,"close":769,"volume":770},"2026-06-11T00:00:00",42.65,147,{"timestamp":138,"open":762,"high":762,"low":762,"close":762,"volume":238},{"timestamp":773,"open":774,"high":775,"low":774,"close":776,"volume":777},"2026-06-17T00:00:00",40.54,43.11,40.57,140,{"timestamp":779,"open":780,"high":780,"low":780,"close":780,"volume":238},"2026-06-18T00:00:00",43.08,{"timestamp":782,"open":783,"high":783,"low":783,"close":783,"volume":238},"2026-06-21T00:00:00",43.09,{"timestamp":785,"open":786,"high":780,"low":786,"close":780,"volume":238},"2026-06-22T00:00:00",42.89,{"timestamp":788,"open":776,"high":789,"low":790,"close":789,"volume":791},"2026-06-23T00:00:00",43.49,40.56,201,{"timestamp":793,"open":296,"high":296,"low":312,"close":312,"volume":299},"2026-06-28T00:00:00",{"timestamp":795,"open":776,"high":312,"low":776,"close":796,"volume":628},"2026-06-29T00:00:00",40.75,{"timestamp":141,"open":798,"high":799,"low":800,"close":799,"volume":487},41.64,49.19,40.23,{"timestamp":802,"open":803,"high":804,"low":803,"close":804,"volume":33},"2026-07-01T00:00:00",41.95,46.82,{"timestamp":806,"open":799,"high":799,"low":799,"close":799,"volume":238},"2026-07-02T00:00:00",{"timestamp":808,"open":809,"high":809,"low":809,"close":809,"volume":238},"2026-07-05T00:00:00",49.18,{"timestamp":811,"open":812,"high":812,"low":812,"close":812,"volume":238},"2026-07-06T00:00:00",49.14,{"timestamp":814,"open":639,"high":639,"low":688,"close":815,"volume":299},"2026-07-07T00:00:00",48,{"timestamp":817,"open":818,"high":608,"low":819,"close":608,"volume":815},"2026-07-13T00:00:00",40.95,40.01,{"timestamp":821,"open":822,"high":823,"low":789,"close":823,"volume":181},"2026-07-14T00:00:00",43.8,43.81,{"timestamp":142,"open":557,"high":825,"low":557,"close":826,"volume":493},47.17,44.04,{"timestamp":828,"open":826,"high":826,"low":826,"close":826,"volume":238},"2026-07-19T00:00:00",{"timestamp":830,"open":545,"high":545,"low":831,"close":831,"volume":832},"2026-07-20T00:00:00",39.47,135,{"timestamp":834,"open":400,"high":400,"low":835,"close":835,"volume":33},"2026-07-21T00:00:00",39.97,{"timestamp":837,"open":838,"high":400,"low":839,"close":840,"volume":542},"2026-07-22T00:00:00",39.98,36.7,39.9,{"timestamp":842,"open":843,"high":844,"low":843,"close":328,"volume":845},"2026-07-23T00:00:00",36,39.79,17,{"timestamp":847,"open":252,"high":848,"low":252,"close":848,"volume":28},"2026-07-26T00:00:00",42.36,{"timestamp":850,"open":848,"high":848,"low":848,"close":848,"volume":238},"2026-07-27T00:00:00",{"timestamp":852,"open":288,"high":853,"low":288,"close":853,"volume":187},"2026-07-28T00:00:00",41.49,{"timestamp":855,"open":856,"high":856,"low":856,"close":856,"volume":197},"2026-08-02T00:00:00",41.94,{"timestamp":858,"open":295,"high":295,"low":859,"close":860,"volume":861},"2026-08-06T00:00:00",41.44,41.45,167,{"timestamp":863,"open":860,"high":860,"low":860,"close":860,"volume":238},"2026-08-09T00:00:00",{"timestamp":865,"open":295,"high":295,"low":181,"close":181,"volume":866},"2026-08-10T00:00:00",16,{"timestamp":868,"open":181,"high":181,"low":181,"close":181,"volume":866},"2026-08-11T00:00:00",{"timestamp":870,"open":871,"high":181,"low":871,"close":181,"volume":872},"2026-08-12T00:00:00",37.71,166,{"timestamp":874,"open":875,"high":875,"low":875,"close":875,"volume":238},"2026-08-13T00:00:00",40.5,{"timestamp":877,"open":878,"high":878,"low":878,"close":878,"volume":171},"2026-08-17T00:00:00",41.38,{"timestamp":880,"open":536,"high":878,"low":536,"close":878,"volume":881},"2026-08-19T00:00:00",1019,{"timestamp":883,"open":884,"high":885,"low":886,"close":885,"volume":197},"2026-08-20T00:00:00",42.54,43.56,40.17,{"timestamp":888,"open":252,"high":889,"low":252,"close":889,"volume":890},"2026-08-24T00:00:00",42.99,691,{"timestamp":892,"open":893,"high":557,"low":894,"close":895,"volume":896},"2026-08-25T00:00:00",41.79,40.2,41.13,273,{"timestamp":898,"open":899,"high":899,"low":899,"close":899,"volume":238},"2026-08-26T00:00:00",44.5,{"timestamp":901,"open":295,"high":902,"low":295,"close":902,"volume":903},"2026-08-27T00:00:00",44.7,401,{"timestamp":905,"open":906,"high":572,"low":762,"close":572,"volume":289},"2026-08-30T00:00:00",44.69,{"timestamp":148,"open":734,"high":734,"low":734,"close":734,"volume":238},{"timestamp":909,"open":557,"high":557,"low":557,"close":557,"volume":238},"2026-09-01T00:00:00",{"timestamp":911,"open":557,"high":557,"low":557,"close":557,"volume":238},"2026-09-02T00:00:00",{"timestamp":913,"open":914,"high":914,"low":914,"close":914,"volume":915},"2026-09-03T00:00:00",41.68,708,{"timestamp":917,"open":224,"high":224,"low":918,"close":918,"volume":919},"2026-09-07T00:00:00",40.84,75,{"timestamp":921,"open":860,"high":922,"low":860,"close":922,"volume":303},"2026-09-08T00:00:00",41.81,{"timestamp":924,"open":790,"high":790,"low":790,"close":790,"volume":542},"2026-09-10T00:00:00",{"timestamp":926,"open":318,"high":314,"low":318,"close":314,"volume":927},"2026-09-14T00:00:00",507,{"timestamp":149,"open":929,"high":930,"low":318,"close":318,"volume":931},40.07,42.38,2045,{"timestamp":933,"open":934,"high":244,"low":935,"close":244,"volume":936},"2026-09-16T00:00:00",42.29,42.28,56,{"timestamp":938,"open":252,"high":552,"low":252,"close":552,"volume":939},"2026-09-17T00:00:00",888,{"timestamp":941,"open":942,"high":943,"low":942,"close":943,"volume":944},"2026-09-20T00:00:00",42.04,45.83,213,{"timestamp":946,"open":943,"high":943,"low":943,"close":943,"volume":947},"2026-09-22T00:00:00",30,{"timestamp":949,"open":943,"high":12,"low":950,"close":12,"volume":951},"2026-09-23T00:00:00",45.3,301,[]]