[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fk0PJup9f1KJaP5T7g8J_EQ2ADueBa6duso1KjoBj4I4":3,"$fO6ORC8kFAXue6DZmQt24sO2X7UgvG__7muECzl0DOVU":163,"$fR-1HMlO5Xc2OkJ2hAcBDheeAN2f_U1UBW3U9MTGlsko":185},{"items":4,"totalItens":160,"success":161,"errors":162,"limitReached":160},[5,12,15,18,21,25,28,32,35,38,41,45,48,51,55,58,62,65,68,71,74,77,80,83,87,90,93,96,99,102,105,108,111,114,118,121,124,127,130,133,136,139,142,145,148,151,154,157],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.15,"2022-10-17T00:00:00","2022-10-25T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-16T00:00:00","2022-11-24T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-14T00:00:00","2022-12-22T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2023-01-13T00:00:00","2023-01-23T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},0.105,"2023-02-14T00:00:00","2023-02-24T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2023-03-14T00:00:00","2023-03-22T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.117,"2023-04-17T00:00:00","2023-04-26T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-05-15T00:00:00","2023-05-23T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-06-15T00:00:00","2023-06-23T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2023-07-14T00:00:00","2023-07-24T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.11,"2023-08-14T00:00:00","2023-08-22T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-09-15T00:00:00","2023-09-25T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-10-16T00:00:00","2023-10-24T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},0.1,"2023-11-16T00:00:00","2023-11-24T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-12-14T00:00:00","2023-12-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},0.09,"2024-01-15T00:00:00","2024-01-23T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2024-02-16T00:00:00","2024-02-26T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2024-03-14T00:00:00","2024-03-22T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2024-04-12T00:00:00","2024-04-22T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2024-05-15T00:00:00","2024-05-23T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-06-14T00:00:00","2024-06-24T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},"2024-07-12T00:00:00","2024-07-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-08-14T00:00:00","2024-08-22T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},0.08,"2024-09-13T00:00:00","2024-09-23T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-10-14T00:00:00","2024-10-22T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-12-13T00:00:00","2024-12-23T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2025-01-15T00:00:00","2025-01-23T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2025-02-14T00:00:00","2025-02-21T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-04-14T00:00:00","2025-04-24T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-05-15T00:00:00","2025-05-23T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-06-13T00:00:00","2025-06-24T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},0.0961689,"2025-07-14T00:00:00","2025-07-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-08-14T00:00:00","2025-08-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-09-12T00:00:00","2025-09-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-10-14T00:00:00","2025-10-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-11-14T00:00:00","2025-11-25T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-12-12T00:00:00","2025-12-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2026-01-15T00:00:00","2026-01-23T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-02-13T00:00:00","2026-02-25T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-03-13T00:00:00","2026-03-23T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-04-15T00:00:00","2026-04-24T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-05-15T00:00:00","2026-05-25T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-06-15T00:00:00","2026-06-23T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-07-14T00:00:00","2026-07-22T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-08-14T00:00:00","2026-08-24T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":158,"comDate":158,"paymentDate":159,"status":11},"2026-09-15T00:00:00","2026-09-23T00:00:00",null,true,[],{"summary":164,"quote":171,"fundamentals":177,"priceHistory":178,"relatedTickers":179},{"ticker":165,"slug":166,"kind":167,"companyName":168,"shortName":169,"description":170},"RBRX11","rbrx11","fii","Rbr Plus Multiestratgia Real Estate FII","FII Rbr Mult","",{"price":172,"change":173,"changePercent":174,"currency":175,"updatedAt":176},7.12,-0.01,-0.1403,"BRL","2026-09-24T23:48:21Z",{},[],[180,181,182,183,184],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":186,"totalItens":160,"success":161,"errors":1085,"limitReached":160},[187,194,200,206,210,216,222,226,230,234,237,241,245,249,254,259,264,269,274,279,282,287,290,294,297,301,304,307,310,313,317,320,323,326,330,334,337,340,343,346,349,352,354,357,360,364,367,370,373,378,383,388,394,398,402,406,409,413,416,420,424,428,434,439,443,448,455,460,463,466,469,472,478,483,487,490,494,498,501,504,508,511,516,521,525,528,535,541,548,553,558,563,568,572,577,581,586,590,593,596,599,602,604,607,610,614,618,621,624,628,631,635,638,643,646,649,652,655,658,661,663,666,669,672,675,678,681,684,687,690,693,696,700,703,706,709,711,714,717,720,723,726,730,733,736,739,742,745,748,751,754,757,760,764,767,770,773,776,779,782,785,788,790,793,796,799,802,805,808,811,814,817,820,823,827,830,832,835,838,841,844,847,849,852,855,858,862,865,868,871,874,877,880,883,886,889,892,894,897,900,903,906,910,913,917,920,923,927,931,934,937,940,944,947,951,956,961,968,971,976,982,988,995,1000,1004,1009,1012,1018,1022,1026,1031,1035,1038,1041,1044,1047,1051,1054,1058,1062,1065,1067,1071,1074,1077,1080,1083],{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-09-25T00:00:00",7.81,7.86,7.77,7.84,45542,{"timestamp":195,"open":196,"high":197,"low":198,"close":196,"volume":199},"2025-09-28T00:00:00",7.85,7.92,7.8,57221,{"timestamp":201,"open":202,"high":203,"low":196,"close":204,"volume":205},"2025-09-29T00:00:00",7.9,7.96,7.87,52544,{"timestamp":207,"open":204,"high":208,"low":196,"close":196,"volume":209},"2025-09-30T00:00:00",8.04,157892,{"timestamp":211,"open":212,"high":213,"low":214,"close":212,"volume":215},"2025-10-01T00:00:00",7.93,7.94,7.88,74180,{"timestamp":217,"open":218,"high":219,"low":212,"close":220,"volume":221},"2025-10-02T00:00:00",7.99,8,7.98,44775,{"timestamp":223,"open":220,"high":218,"low":224,"close":218,"volume":225},"2025-10-05T00:00:00",7.95,41129,{"timestamp":227,"open":219,"high":228,"low":197,"close":197,"volume":229},"2025-10-06T00:00:00",8.05,77261,{"timestamp":231,"open":218,"high":232,"low":197,"close":219,"volume":233},"2025-10-07T00:00:00",8.06,32742,{"timestamp":235,"open":228,"high":228,"low":224,"close":203,"volume":236},"2025-10-08T00:00:00",32768,{"timestamp":238,"open":203,"high":208,"low":214,"close":239,"volume":240},"2025-10-09T00:00:00",7.89,73087,{"timestamp":242,"open":243,"high":224,"low":198,"close":196,"volume":244},"2025-10-12T00:00:00",7.91,292518,{"timestamp":246,"open":202,"high":202,"low":247,"close":189,"volume":248},"2025-10-13T00:00:00",7.78,450253,{"timestamp":125,"open":250,"high":251,"low":252,"close":250,"volume":253},7.75,7.76,7.69,202574,{"timestamp":255,"open":198,"high":256,"low":252,"close":257,"volume":258},"2025-10-15T00:00:00",7.83,7.73,447494,{"timestamp":260,"open":250,"high":251,"low":261,"close":262,"volume":263},"2025-10-16T00:00:00",7.64,7.68,197527,{"timestamp":265,"open":266,"high":191,"low":267,"close":252,"volume":268},"2025-10-19T00:00:00",7.71,7.66,169254,{"timestamp":270,"open":252,"high":271,"low":267,"close":272,"volume":273},"2025-10-20T00:00:00",7.74,7.7,69303,{"timestamp":275,"open":272,"high":272,"low":276,"close":277,"volume":278},"2025-10-21T00:00:00",7.57,7.59,567982,{"timestamp":126,"open":277,"high":280,"low":276,"close":267,"volume":281},7.67,550089,{"timestamp":283,"open":284,"high":280,"low":285,"close":280,"volume":286},"2025-10-23T00:00:00",7.65,7.5,2880360,{"timestamp":288,"open":267,"high":252,"low":277,"close":252,"volume":289},"2025-10-26T00:00:00",76780,{"timestamp":291,"open":252,"high":247,"low":292,"close":266,"volume":293},"2025-10-27T00:00:00",7.61,76905,{"timestamp":295,"open":189,"high":256,"low":271,"close":256,"volume":296},"2025-10-29T00:00:00",77803,{"timestamp":298,"open":198,"high":192,"low":299,"close":192,"volume":300},"2025-10-30T00:00:00",7.72,78377,{"timestamp":302,"open":192,"high":239,"low":266,"close":239,"volume":303},"2025-11-02T00:00:00",151389,{"timestamp":305,"open":190,"high":190,"low":191,"close":189,"volume":306},"2025-11-03T00:00:00",98913,{"timestamp":308,"open":256,"high":192,"low":250,"close":247,"volume":309},"2025-11-04T00:00:00",126969,{"timestamp":311,"open":192,"high":212,"low":198,"close":212,"volume":312},"2025-11-05T00:00:00",113180,{"timestamp":314,"open":196,"high":224,"low":315,"close":202,"volume":316},"2025-11-06T00:00:00",7.79,222508,{"timestamp":318,"open":190,"high":197,"low":315,"close":202,"volume":319},"2025-11-09T00:00:00",208376,{"timestamp":321,"open":190,"high":224,"low":196,"close":243,"volume":322},"2025-11-10T00:00:00",63563,{"timestamp":324,"open":202,"high":213,"low":256,"close":256,"volume":325},"2025-11-11T00:00:00",99015,{"timestamp":327,"open":190,"high":328,"low":190,"close":202,"volume":329},"2025-11-12T00:00:00",7.97,76530,{"timestamp":331,"open":197,"high":208,"low":190,"close":332,"volume":333},"2025-11-13T00:00:00",8.01,90131,{"timestamp":335,"open":214,"high":224,"low":198,"close":224,"volume":336},"2025-11-16T00:00:00",98058,{"timestamp":338,"open":213,"high":213,"low":198,"close":256,"volume":339},"2025-11-17T00:00:00",81043,{"timestamp":341,"open":192,"high":214,"low":189,"close":196,"volume":342},"2025-11-18T00:00:00",63672,{"timestamp":344,"open":196,"high":196,"low":315,"close":189,"volume":345},"2025-11-20T00:00:00",65400,{"timestamp":347,"open":196,"high":190,"low":247,"close":256,"volume":348},"2025-11-23T00:00:00",91882,{"timestamp":350,"open":256,"high":256,"low":266,"close":271,"volume":351},"2025-11-24T00:00:00",312097,{"timestamp":129,"open":271,"high":191,"low":284,"close":267,"volume":353},355974,{"timestamp":355,"open":280,"high":251,"low":292,"close":266,"volume":356},"2025-11-26T00:00:00",429493,{"timestamp":358,"open":299,"high":202,"low":252,"close":256,"volume":359},"2025-11-27T00:00:00",344260,{"timestamp":361,"open":362,"high":218,"low":362,"close":213,"volume":363},"2025-11-30T00:00:00",7.82,588632,{"timestamp":365,"open":203,"high":219,"low":202,"close":213,"volume":366},"2025-12-01T00:00:00",251486,{"timestamp":368,"open":197,"high":220,"low":243,"close":213,"volume":369},"2025-12-02T00:00:00",213789,{"timestamp":371,"open":213,"high":228,"low":212,"close":332,"volume":372},"2025-12-03T00:00:00",239889,{"timestamp":374,"open":375,"high":376,"low":219,"close":228,"volume":377},"2025-12-04T00:00:00",8.08,8.16,1132465,{"timestamp":379,"open":208,"high":380,"low":208,"close":381,"volume":382},"2025-12-07T00:00:00",8.19,8.11,205597,{"timestamp":384,"open":385,"high":386,"low":208,"close":385,"volume":387},"2025-12-08T00:00:00",8.12,8.14,658967,{"timestamp":389,"open":390,"high":391,"low":228,"close":392,"volume":393},"2025-12-09T00:00:00",8.1,8.2,8.09,437101,{"timestamp":395,"open":396,"high":380,"low":381,"close":381,"volume":397},"2025-12-10T00:00:00",8.15,169051,{"timestamp":399,"open":400,"high":376,"low":228,"close":385,"volume":401},"2025-12-11T00:00:00",8.13,299580,{"timestamp":403,"open":220,"high":232,"low":224,"close":404,"volume":405},"2025-12-14T00:00:00",8.03,223593,{"timestamp":407,"open":404,"high":232,"low":219,"close":219,"volume":408},"2025-12-15T00:00:00",273034,{"timestamp":410,"open":411,"high":390,"low":219,"close":228,"volume":412},"2025-12-16T00:00:00",8.02,954412,{"timestamp":414,"open":404,"high":396,"low":218,"close":381,"volume":415},"2025-12-17T00:00:00",244588,{"timestamp":417,"open":400,"high":391,"low":390,"close":418,"volume":419},"2025-12-18T00:00:00",8.17,254233,{"timestamp":421,"open":386,"high":391,"low":386,"close":422,"volume":423},"2025-12-21T00:00:00",8.18,267250,{"timestamp":132,"open":425,"high":426,"low":376,"close":426,"volume":427},8.21,8.29,645196,{"timestamp":429,"open":426,"high":430,"low":431,"close":432,"volume":433},"2025-12-25T00:00:00",8.4,8.24,8.28,318220,{"timestamp":435,"open":436,"high":437,"low":431,"close":426,"volume":438},"2025-12-28T00:00:00",8.25,8.38,248440,{"timestamp":440,"open":441,"high":437,"low":390,"close":432,"volume":442},"2025-12-29T00:00:00",8.31,512465,{"timestamp":444,"open":445,"high":446,"low":426,"close":446,"volume":447},"2026-01-01T00:00:00",8.35,8.42,123137,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2026-01-04T00:00:00",8.43,8.47,8.3,8.36,654232,{"timestamp":456,"open":457,"high":458,"low":441,"close":437,"volume":459},"2026-01-05T00:00:00",8.37,8.39,198938,{"timestamp":461,"open":437,"high":458,"low":426,"close":453,"volume":462},"2026-01-06T00:00:00",491865,{"timestamp":464,"open":445,"high":453,"low":452,"close":441,"volume":465},"2026-01-07T00:00:00",230967,{"timestamp":467,"open":441,"high":457,"low":441,"close":457,"volume":468},"2026-01-08T00:00:00",208481,{"timestamp":470,"open":457,"high":446,"low":441,"close":457,"volume":471},"2026-01-11T00:00:00",361849,{"timestamp":473,"open":474,"high":475,"low":474,"close":476,"volume":477},"2026-01-12T00:00:00",8.34,8.49,8.46,375043,{"timestamp":479,"open":480,"high":481,"low":457,"close":430,"volume":482},"2026-01-13T00:00:00",8.44,8.48,239856,{"timestamp":484,"open":480,"high":485,"low":452,"close":453,"volume":486},"2026-01-14T00:00:00",8.45,752995,{"timestamp":134,"open":441,"high":441,"low":488,"close":452,"volume":489},8.22,330406,{"timestamp":491,"open":452,"high":474,"low":492,"close":474,"volume":493},"2026-01-18T00:00:00",8.26,489112,{"timestamp":495,"open":441,"high":496,"low":436,"close":426,"volume":497},"2026-01-19T00:00:00",8.33,474143,{"timestamp":499,"open":432,"high":474,"low":492,"close":452,"volume":500},"2026-01-20T00:00:00",295916,{"timestamp":502,"open":474,"high":445,"low":432,"close":445,"volume":503},"2026-01-21T00:00:00",336701,{"timestamp":505,"open":445,"high":458,"low":506,"close":437,"volume":507},"2026-01-22T00:00:00",8.32,430141,{"timestamp":509,"open":430,"high":480,"low":445,"close":446,"volume":510},"2026-01-25T00:00:00",575988,{"timestamp":512,"open":446,"high":513,"low":453,"close":514,"volume":515},"2026-01-26T00:00:00",8.55,8.52,1593468,{"timestamp":517,"open":514,"high":518,"low":485,"close":519,"volume":520},"2026-01-27T00:00:00",8.53,8.5,468095,{"timestamp":522,"open":519,"high":519,"low":437,"close":523,"volume":524},"2026-01-28T00:00:00",8.41,613311,{"timestamp":526,"open":485,"high":481,"low":446,"close":485,"volume":527},"2026-01-29T00:00:00",210165,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-02-01T00:00:00",8.58,8.9,8.56,8.82,959322,{"timestamp":536,"open":533,"high":537,"low":538,"close":539,"volume":540},"2026-02-02T00:00:00",8.88,8.8,8.83,463044,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-02-03T00:00:00",8.85,8.87,8.76,8.79,448652,{"timestamp":549,"open":538,"high":538,"low":550,"close":551,"volume":552},"2026-02-04T00:00:00",8.7,8.73,411774,{"timestamp":554,"open":546,"high":546,"low":555,"close":556,"volume":557},"2026-02-05T00:00:00",8.64,8.68,600991,{"timestamp":559,"open":550,"high":550,"low":560,"close":561,"volume":562},"2026-02-08T00:00:00",8.65,8.67,397468,{"timestamp":564,"open":565,"high":550,"low":566,"close":555,"volume":567},"2026-02-09T00:00:00",8.69,8.61,1657217,{"timestamp":569,"open":561,"high":565,"low":570,"close":556,"volume":571},"2026-02-10T00:00:00",8.62,541409,{"timestamp":573,"open":556,"high":574,"low":575,"close":555,"volume":576},"2026-02-11T00:00:00",8.74,8.59,489905,{"timestamp":578,"open":561,"high":565,"low":579,"close":566,"volume":580},"2026-02-12T00:00:00",8.54,514278,{"timestamp":582,"open":532,"high":583,"low":481,"close":584,"volume":585},"2026-02-17T00:00:00",8.6,8.57,220933,{"timestamp":587,"open":584,"high":575,"low":485,"close":588,"volume":589},"2026-02-18T00:00:00",8.51,661914,{"timestamp":591,"open":518,"high":579,"low":457,"close":588,"volume":592},"2026-02-19T00:00:00",1085982,{"timestamp":594,"open":475,"high":518,"low":485,"close":485,"volume":595},"2026-02-22T00:00:00",393756,{"timestamp":597,"open":485,"high":475,"low":523,"close":450,"volume":598},"2026-02-23T00:00:00",526003,{"timestamp":600,"open":485,"high":475,"low":430,"close":446,"volume":601},"2026-02-24T00:00:00",395630,{"timestamp":138,"open":480,"high":451,"low":446,"close":476,"volume":603},310120,{"timestamp":605,"open":451,"high":583,"low":476,"close":575,"volume":606},"2026-02-26T00:00:00",321108,{"timestamp":608,"open":532,"high":550,"low":514,"close":565,"volume":609},"2026-03-01T00:00:00",647719,{"timestamp":611,"open":612,"high":612,"low":588,"close":513,"volume":613},"2026-03-02T00:00:00",8.71,411078,{"timestamp":615,"open":570,"high":612,"low":575,"close":616,"volume":617},"2026-03-03T00:00:00",8.66,671095,{"timestamp":619,"open":556,"high":574,"low":575,"close":556,"volume":620},"2026-03-04T00:00:00",335267,{"timestamp":622,"open":612,"high":533,"low":616,"close":545,"volume":623},"2026-03-05T00:00:00",527392,{"timestamp":625,"open":545,"high":533,"low":574,"close":626,"volume":627},"2026-03-08T00:00:00",8.78,225424,{"timestamp":629,"open":545,"high":543,"low":551,"close":543,"volume":630},"2026-03-09T00:00:00",274470,{"timestamp":632,"open":538,"high":533,"low":633,"close":633,"volume":634},"2026-03-10T00:00:00",8.72,301503,{"timestamp":636,"open":545,"high":546,"low":561,"close":561,"volume":637},"2026-03-11T00:00:00",178916,{"timestamp":639,"open":640,"high":641,"low":570,"close":574,"volume":642},"2026-03-12T00:00:00",8.63,8.77,440056,{"timestamp":644,"open":561,"high":612,"low":566,"close":556,"volume":645},"2026-03-15T00:00:00",284452,{"timestamp":647,"open":556,"high":550,"low":640,"close":616,"volume":648},"2026-03-16T00:00:00",214213,{"timestamp":650,"open":616,"high":556,"low":584,"close":616,"volume":651},"2026-03-17T00:00:00",312997,{"timestamp":653,"open":570,"high":555,"low":451,"close":513,"volume":654},"2026-03-18T00:00:00",356115,{"timestamp":656,"open":579,"high":640,"low":514,"close":583,"volume":657},"2026-03-19T00:00:00",289481,{"timestamp":659,"open":583,"high":555,"low":588,"close":513,"volume":660},"2026-03-22T00:00:00",357981,{"timestamp":141,"open":584,"high":575,"low":475,"close":518,"volume":662},167246,{"timestamp":664,"open":519,"high":555,"low":519,"close":555,"volume":665},"2026-03-24T00:00:00",187654,{"timestamp":667,"open":555,"high":616,"low":588,"close":555,"volume":668},"2026-03-25T00:00:00",12063282,{"timestamp":670,"open":616,"high":551,"low":566,"close":612,"volume":671},"2026-03-26T00:00:00",12014620,{"timestamp":673,"open":626,"high":626,"low":566,"close":560,"volume":674},"2026-03-29T00:00:00",261707,{"timestamp":676,"open":555,"high":556,"low":514,"close":575,"volume":677},"2026-03-30T00:00:00",302118,{"timestamp":679,"open":566,"high":616,"low":575,"close":560,"volume":680},"2026-03-31T00:00:00",283706,{"timestamp":682,"open":560,"high":633,"low":640,"close":560,"volume":683},"2026-04-01T00:00:00",230605,{"timestamp":685,"open":550,"high":551,"low":616,"close":616,"volume":686},"2026-04-05T00:00:00",459057,{"timestamp":688,"open":565,"high":565,"low":532,"close":584,"volume":689},"2026-04-06T00:00:00",328390,{"timestamp":691,"open":583,"high":616,"low":530,"close":640,"volume":692},"2026-04-07T00:00:00",233544,{"timestamp":694,"open":566,"high":550,"low":566,"close":556,"volume":695},"2026-04-08T00:00:00",276657,{"timestamp":697,"open":616,"high":698,"low":555,"close":698,"volume":699},"2026-04-09T00:00:00",8.75,678634,{"timestamp":701,"open":551,"high":698,"low":616,"close":633,"volume":702},"2026-04-12T00:00:00",400261,{"timestamp":704,"open":551,"high":698,"low":616,"close":551,"volume":705},"2026-04-13T00:00:00",331103,{"timestamp":707,"open":551,"high":698,"low":560,"close":560,"volume":708},"2026-04-14T00:00:00",311957,{"timestamp":143,"open":579,"high":560,"low":518,"close":570,"volume":710},251526,{"timestamp":712,"open":570,"high":698,"low":566,"close":574,"volume":713},"2026-04-16T00:00:00",327070,{"timestamp":715,"open":574,"high":626,"low":550,"close":545,"volume":716},"2026-04-19T00:00:00",212521,{"timestamp":718,"open":626,"high":546,"low":574,"close":698,"volume":719},"2026-04-21T00:00:00",262733,{"timestamp":721,"open":633,"high":698,"low":556,"close":633,"volume":722},"2026-04-22T00:00:00",281294,{"timestamp":724,"open":550,"high":544,"low":550,"close":533,"volume":725},"2026-04-23T00:00:00",336267,{"timestamp":727,"open":538,"high":728,"low":633,"close":633,"volume":729},"2026-04-26T00:00:00",8.81,348772,{"timestamp":731,"open":698,"high":545,"low":560,"close":565,"volume":732},"2026-04-27T00:00:00",364270,{"timestamp":734,"open":555,"high":551,"low":583,"close":612,"volume":735},"2026-04-28T00:00:00",490990,{"timestamp":737,"open":612,"high":546,"low":560,"close":546,"volume":738},"2026-04-29T00:00:00",580834,{"timestamp":740,"open":538,"high":538,"low":583,"close":561,"volume":741},"2026-05-03T00:00:00",665515,{"timestamp":743,"open":570,"high":561,"low":583,"close":560,"volume":744},"2026-05-04T00:00:00",323321,{"timestamp":746,"open":550,"high":633,"low":616,"close":633,"volume":747},"2026-05-05T00:00:00",423667,{"timestamp":749,"open":633,"high":641,"low":616,"close":550,"volume":750},"2026-05-06T00:00:00",473884,{"timestamp":752,"open":551,"high":698,"low":561,"close":612,"volume":753},"2026-05-07T00:00:00",302921,{"timestamp":755,"open":550,"high":545,"low":570,"close":561,"volume":756},"2026-05-10T00:00:00",364311,{"timestamp":758,"open":555,"high":616,"low":485,"close":485,"volume":759},"2026-05-11T00:00:00",1122397,{"timestamp":761,"open":485,"high":514,"low":762,"close":452,"volume":763},"2026-05-12T00:00:00",8.27,448056,{"timestamp":765,"open":426,"high":450,"low":492,"close":474,"volume":766},"2026-05-13T00:00:00",704588,{"timestamp":768,"open":506,"high":450,"low":441,"close":446,"volume":769},"2026-05-14T00:00:00",309719,{"timestamp":771,"open":457,"high":430,"low":380,"close":762,"volume":772},"2026-05-17T00:00:00",347432,{"timestamp":774,"open":492,"high":492,"low":376,"close":391,"volume":775},"2026-05-18T00:00:00",331090,{"timestamp":777,"open":391,"high":496,"low":400,"close":441,"volume":778},"2026-05-19T00:00:00",277476,{"timestamp":780,"open":506,"high":496,"low":432,"close":452,"volume":781},"2026-05-20T00:00:00",114605,{"timestamp":783,"open":432,"high":445,"low":488,"close":506,"volume":784},"2026-05-21T00:00:00",411293,{"timestamp":786,"open":506,"high":480,"low":452,"close":480,"volume":787},"2026-05-24T00:00:00",275420,{"timestamp":147,"open":430,"high":476,"low":441,"close":496,"volume":789},210759,{"timestamp":791,"open":445,"high":485,"low":445,"close":457,"volume":792},"2026-05-26T00:00:00",232199,{"timestamp":794,"open":450,"high":450,"low":445,"close":453,"volume":795},"2026-05-27T00:00:00",225745,{"timestamp":797,"open":453,"high":485,"low":445,"close":480,"volume":798},"2026-05-28T00:00:00",359653,{"timestamp":800,"open":450,"high":480,"low":474,"close":480,"volume":801},"2026-05-31T00:00:00",309496,{"timestamp":803,"open":523,"high":450,"low":441,"close":445,"volume":804},"2026-06-01T00:00:00",227837,{"timestamp":806,"open":445,"high":446,"low":432,"close":496,"volume":807},"2026-06-02T00:00:00",519446,{"timestamp":809,"open":474,"high":480,"low":496,"close":457,"volume":810},"2026-06-04T00:00:00",204982,{"timestamp":812,"open":457,"high":523,"low":376,"close":391,"volume":813},"2026-06-07T00:00:00",417457,{"timestamp":815,"open":422,"high":391,"low":385,"close":391,"volume":816},"2026-06-08T00:00:00",252716,{"timestamp":818,"open":376,"high":488,"low":390,"close":391,"volume":819},"2026-06-09T00:00:00",226555,{"timestamp":821,"open":391,"high":492,"low":385,"close":425,"volume":822},"2026-06-10T00:00:00",202048,{"timestamp":824,"open":431,"high":457,"low":825,"close":453,"volume":826},"2026-06-11T00:00:00",8.23,262895,{"timestamp":828,"open":475,"high":475,"low":457,"close":480,"volume":829},"2026-06-14T00:00:00",249881,{"timestamp":149,"open":458,"high":458,"low":436,"close":492,"volume":831},266051,{"timestamp":833,"open":492,"high":441,"low":392,"close":386,"volume":834},"2026-06-16T00:00:00",312071,{"timestamp":836,"open":385,"high":386,"low":228,"close":390,"volume":837},"2026-06-17T00:00:00",254745,{"timestamp":839,"open":232,"high":391,"low":232,"close":396,"volume":840},"2026-06-18T00:00:00",243437,{"timestamp":842,"open":418,"high":380,"low":375,"close":400,"volume":843},"2026-06-21T00:00:00",211813,{"timestamp":845,"open":386,"high":396,"low":375,"close":381,"volume":846},"2026-06-22T00:00:00",204573,{"timestamp":150,"open":381,"high":386,"low":404,"close":375,"volume":848},225996,{"timestamp":850,"open":375,"high":390,"low":219,"close":375,"volume":851},"2026-06-24T00:00:00",228737,{"timestamp":853,"open":375,"high":386,"low":228,"close":385,"volume":854},"2026-06-25T00:00:00",228351,{"timestamp":856,"open":390,"high":390,"low":203,"close":390,"volume":857},"2026-06-28T00:00:00",306508,{"timestamp":859,"open":392,"high":392,"low":404,"close":860,"volume":861},"2026-06-29T00:00:00",8.07,200485,{"timestamp":863,"open":232,"high":392,"low":213,"close":228,"volume":864},"2026-06-30T00:00:00",594402,{"timestamp":866,"open":208,"high":385,"low":404,"close":860,"volume":867},"2026-07-01T00:00:00",222605,{"timestamp":869,"open":390,"high":431,"low":228,"close":422,"volume":870},"2026-07-02T00:00:00",440767,{"timestamp":872,"open":391,"high":825,"low":375,"close":390,"volume":873},"2026-07-05T00:00:00",162521,{"timestamp":875,"open":400,"high":386,"low":212,"close":411,"volume":876},"2026-07-06T00:00:00",482431,{"timestamp":878,"open":404,"high":385,"low":411,"close":232,"volume":879},"2026-07-07T00:00:00",297121,{"timestamp":881,"open":375,"high":390,"low":208,"close":232,"volume":882},"2026-07-08T00:00:00",149206,{"timestamp":884,"open":232,"high":376,"low":208,"close":376,"volume":885},"2026-07-09T00:00:00",389358,{"timestamp":887,"open":418,"high":422,"low":375,"close":390,"volume":888},"2026-07-12T00:00:00",217058,{"timestamp":890,"open":381,"high":386,"low":219,"close":390,"volume":891},"2026-07-13T00:00:00",338123,{"timestamp":152,"open":219,"high":228,"low":328,"close":332,"volume":893},219562,{"timestamp":895,"open":411,"high":208,"low":224,"close":208,"volume":896},"2026-07-15T00:00:00",191725,{"timestamp":898,"open":228,"high":375,"low":224,"close":404,"volume":899},"2026-07-16T00:00:00",396632,{"timestamp":901,"open":220,"high":411,"low":197,"close":219,"volume":902},"2026-07-19T00:00:00",289091,{"timestamp":904,"open":328,"high":220,"low":190,"close":197,"volume":905},"2026-07-20T00:00:00",264765,{"timestamp":907,"open":204,"high":214,"low":908,"close":251,"volume":909},"2026-07-21T00:00:00",7.6,454058,{"timestamp":153,"open":271,"high":271,"low":911,"close":292,"volume":912},7.56,314238,{"timestamp":914,"open":277,"high":189,"low":915,"close":299,"volume":916},"2026-07-23T00:00:00",7.58,327129,{"timestamp":918,"open":251,"high":247,"low":261,"close":261,"volume":919},"2026-07-26T00:00:00",183688,{"timestamp":921,"open":280,"high":262,"low":911,"close":292,"volume":922},"2026-07-27T00:00:00",202724,{"timestamp":924,"open":292,"high":280,"low":925,"close":925,"volume":926},"2026-07-28T00:00:00",7.54,163923,{"timestamp":928,"open":925,"high":277,"low":929,"close":915,"volume":930},"2026-07-29T00:00:00",7.52,172344,{"timestamp":932,"open":292,"high":261,"low":277,"close":261,"volume":933},"2026-07-30T00:00:00",100660,{"timestamp":935,"open":261,"high":257,"low":911,"close":262,"volume":936},"2026-08-02T00:00:00",531162,{"timestamp":938,"open":272,"high":251,"low":908,"close":284,"volume":939},"2026-08-03T00:00:00",603042,{"timestamp":941,"open":942,"high":272,"low":292,"close":284,"volume":943},"2026-08-04T00:00:00",7.63,252433,{"timestamp":945,"open":280,"high":272,"low":929,"close":911,"volume":946},"2026-08-05T00:00:00",254404,{"timestamp":948,"open":949,"high":261,"low":949,"close":908,"volume":950},"2026-08-06T00:00:00",7.55,174160,{"timestamp":952,"open":908,"high":261,"low":953,"close":954,"volume":955},"2026-08-09T00:00:00",7.47,7.53,241753,{"timestamp":957,"open":954,"high":949,"low":958,"close":959,"volume":960},"2026-08-10T00:00:00",7.32,7.38,313965,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-08-11T00:00:00",7.39,7.4,7.3,7.35,237218,{"timestamp":969,"open":966,"high":964,"low":958,"close":959,"volume":970},"2026-08-12T00:00:00",229852,{"timestamp":972,"open":963,"high":973,"low":974,"close":958,"volume":975},"2026-08-13T00:00:00",7.44,7.26,249336,{"timestamp":977,"open":978,"high":978,"low":979,"close":980,"volume":981},"2026-08-16T00:00:00",7.28,7.15,7.18,225931,{"timestamp":983,"open":984,"high":980,"low":985,"close":986,"volume":987},"2026-08-17T00:00:00",7.16,7.03,7.08,329659,{"timestamp":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2026-08-18T00:00:00",7.1,7.13,6.97,7.01,538391,{"timestamp":996,"open":985,"high":986,"low":997,"close":998,"volume":999},"2026-08-19T00:00:00",6.92,6.95,250583,{"timestamp":1001,"open":998,"high":1002,"low":998,"close":1002,"volume":1003},"2026-08-20T00:00:00",7.24,328648,{"timestamp":1005,"open":1002,"high":1006,"low":1007,"close":1007,"volume":1008},"2026-08-23T00:00:00",7.36,7.2,254869,{"timestamp":156,"open":1002,"high":1010,"low":979,"close":979,"volume":1011},7.25,290998,{"timestamp":1013,"open":984,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-08-25T00:00:00",7.22,7.14,7.21,177565,{"timestamp":1019,"open":1007,"high":1020,"low":990,"close":984,"volume":1021},"2026-08-26T00:00:00",7.23,234584,{"timestamp":1023,"open":984,"high":1024,"low":984,"close":966,"volume":1025},"2026-08-27T00:00:00",7.37,201401,{"timestamp":1027,"open":966,"high":1028,"low":965,"close":1029,"volume":1030},"2026-08-30T00:00:00",7.42,7.33,195309,{"timestamp":1032,"open":1029,"high":959,"low":1033,"close":965,"volume":1034},"2026-08-31T00:00:00",7.27,381723,{"timestamp":1036,"open":959,"high":964,"low":974,"close":974,"volume":1037},"2026-09-01T00:00:00",220704,{"timestamp":1039,"open":1010,"high":966,"low":1014,"close":978,"volume":1040},"2026-09-02T00:00:00",362725,{"timestamp":1042,"open":978,"high":1029,"low":1016,"close":1002,"volume":1043},"2026-09-03T00:00:00",337990,{"timestamp":1045,"open":1002,"high":974,"low":1016,"close":974,"volume":1046},"2026-09-07T00:00:00",294851,{"timestamp":1048,"open":1010,"high":1033,"low":1049,"close":1014,"volume":1050},"2026-09-08T00:00:00",7.19,245537,{"timestamp":1052,"open":1010,"high":978,"low":1007,"close":1002,"volume":1053},"2026-09-09T00:00:00",344151,{"timestamp":1055,"open":978,"high":1056,"low":1015,"close":1049,"volume":1057},"2026-09-10T00:00:00",7.29,374810,{"timestamp":1059,"open":1049,"high":1014,"low":1060,"close":1049,"volume":1061},"2026-09-13T00:00:00",7.11,285705,{"timestamp":1063,"open":1049,"high":1016,"low":991,"close":980,"volume":1064},"2026-09-14T00:00:00",358044,{"timestamp":158,"open":1015,"high":1015,"low":985,"close":990,"volume":1066},314762,{"timestamp":1068,"open":172,"high":1069,"low":986,"close":990,"volume":1070},"2026-09-16T00:00:00",7.17,368636,{"timestamp":1072,"open":172,"high":1049,"low":990,"close":979,"volume":1073},"2026-09-17T00:00:00",335447,{"timestamp":1075,"open":979,"high":1002,"low":991,"close":1002,"volume":1076},"2026-09-20T00:00:00",208379,{"timestamp":1078,"open":1002,"high":1033,"low":1060,"close":984,"volume":1079},"2026-09-21T00:00:00",267996,{"timestamp":1081,"open":1007,"high":1007,"low":1060,"close":991,"volume":1082},"2026-09-22T00:00:00",170729,{"timestamp":159,"open":991,"high":1049,"low":990,"close":979,"volume":1084},168912,[]]