[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6HyWMLBFQ5v99mCfiVJYJYdWxtS6A9E_5ju7H-jp7wk":3,"$f0xmFHtW__n3bYWtfOw9bl8evRrFsrvtWR-RMJddiplA":25,"$fozdHt75Dz2z-qYpBU5jPlhYsUliNBlBgb224Oea1HZk":183},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBVA11","rbva11","fii","Fundo Investimento Imobiliario Rio Bravo Renda Varejo FII","FII Riob Va","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.77,-0.09,-1.0158,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":180,"success":181,"errors":182,"limitReached":180},[27,34,37,40,43,47,50,53,56,59,63,66,69,72,74,77,80,83,86,89,92,95,98,101,104,107,110,113,117,120,123,126,129,132,135,138,141,144,147,150,153,156,159,162,165,168,171,174,177],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.107,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},0.095,"2023-01-31T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.1,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":73,"status":33},"2023-10-16T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-11-30T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-29T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-28T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},0.09,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":184,"totalItens":180,"success":181,"errors":1076,"limitReached":180},[185,190,196,201,206,212,215,219,222,228,232,236,240,244,248,250,253,256,259,263,267,272,278,285,290,296,300,304,307,310,314,317,322,325,329,333,338,342,346,349,354,359,364,370,374,378,381,385,389,393,396,400,404,408,412,416,420,423,428,435,442,447,452,457,463,469,473,478,482,486,489,492,495,498,501,504,506,509,512,515,518,523,527,530,533,536,539,542,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,595,598,601,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,655,658,661,664,667,670,673,676,679,682,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,775,778,781,785,789,794,799,806,812,818,821,825,830,834,838,841,844,849,854,859,862,864,868,871,875,878,881,884,887,890,894,897,900,904,908,911,914,917,920,923,926,930,934,937,941,946,950,953,956,959,962,966,970,974,979,985,991,996,1000,1004,1007,1010,1014,1019,1022,1024,1028,1031,1034,1037,1041,1045,1048,1051,1054,1056,1059,1063,1066,1069,1072],{"timestamp":186,"open":187,"high":187,"low":188,"close":188,"volume":189},"2025-09-25T00:00:00",9.5,9.41,267534,{"timestamp":191,"open":192,"high":193,"low":194,"close":194,"volume":195},"2025-09-28T00:00:00",9.45,9.48,9.42,306221,{"timestamp":197,"open":187,"high":187,"low":198,"close":199,"volume":200},"2025-09-29T00:00:00",9.24,9.27,507401,{"timestamp":145,"open":198,"high":202,"low":203,"close":204,"volume":205},9.32,9.11,9.28,227073,{"timestamp":207,"open":208,"high":209,"low":210,"close":204,"volume":211},"2025-10-01T00:00:00",9.3,9.31,9.23,145629,{"timestamp":213,"open":204,"high":202,"low":210,"close":202,"volume":214},"2025-10-02T00:00:00",160673,{"timestamp":216,"open":202,"high":217,"low":208,"close":217,"volume":218},"2025-10-05T00:00:00",9.4,387111,{"timestamp":220,"open":217,"high":194,"low":202,"close":202,"volume":221},"2025-10-06T00:00:00",122209,{"timestamp":223,"open":224,"high":225,"low":226,"close":226,"volume":227},"2025-10-07T00:00:00",9.36,9.43,9.33,169330,{"timestamp":229,"open":226,"high":217,"low":208,"close":230,"volume":231},"2025-10-08T00:00:00",9.34,138240,{"timestamp":233,"open":230,"high":234,"low":209,"close":188,"volume":235},"2025-10-09T00:00:00",9.44,209831,{"timestamp":237,"open":188,"high":234,"low":238,"close":225,"volume":239},"2025-10-12T00:00:00",9.35,213151,{"timestamp":241,"open":192,"high":192,"low":238,"close":242,"volume":243},"2025-10-13T00:00:00",9.39,193344,{"timestamp":245,"open":192,"high":192,"low":246,"close":217,"volume":247},"2025-10-14T00:00:00",9.38,163055,{"timestamp":146,"open":217,"high":234,"low":230,"close":194,"volume":249},197573,{"timestamp":251,"open":225,"high":234,"low":242,"close":217,"volume":252},"2025-10-16T00:00:00",166668,{"timestamp":254,"open":246,"high":188,"low":230,"close":242,"volume":255},"2025-10-19T00:00:00",192775,{"timestamp":257,"open":217,"high":193,"low":238,"close":192,"volume":258},"2025-10-20T00:00:00",165006,{"timestamp":260,"open":261,"high":187,"low":225,"close":187,"volume":262},"2025-10-21T00:00:00",9.49,147114,{"timestamp":264,"open":187,"high":187,"low":225,"close":265,"volume":266},"2025-10-22T00:00:00",9.46,202941,{"timestamp":268,"open":193,"high":269,"low":265,"close":270,"volume":271},"2025-10-23T00:00:00",9.57,9.56,199850,{"timestamp":273,"open":270,"high":274,"low":275,"close":276,"volume":277},"2025-10-26T00:00:00",9.73,9.54,9.66,251446,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-10-27T00:00:00",9.62,9.67,9.6,9.64,233499,{"timestamp":286,"open":276,"high":287,"low":288,"close":288,"volume":289},"2025-10-28T00:00:00",9.69,9.61,193995,{"timestamp":291,"open":288,"high":292,"low":293,"close":294,"volume":295},"2025-10-29T00:00:00",9.65,9.59,9.63,159357,{"timestamp":297,"open":288,"high":298,"low":282,"close":287,"volume":299},"2025-10-30T00:00:00",9.71,226758,{"timestamp":301,"open":292,"high":292,"low":302,"close":270,"volume":303},"2025-11-02T00:00:00",9.53,211557,{"timestamp":305,"open":275,"high":269,"low":217,"close":261,"volume":306},"2025-11-03T00:00:00",213399,{"timestamp":308,"open":265,"high":187,"low":234,"close":187,"volume":309},"2025-11-04T00:00:00",140509,{"timestamp":311,"open":312,"high":275,"low":265,"close":265,"volume":313},"2025-11-05T00:00:00",9.52,129531,{"timestamp":315,"open":265,"high":293,"low":265,"close":293,"volume":316},"2025-11-06T00:00:00",154861,{"timestamp":318,"open":319,"high":293,"low":193,"close":320,"volume":321},"2025-11-09T00:00:00",9.58,9.51,183665,{"timestamp":323,"open":270,"high":288,"low":187,"close":275,"volume":324},"2025-11-10T00:00:00",165354,{"timestamp":326,"open":269,"high":276,"low":327,"close":276,"volume":328},"2025-11-11T00:00:00",9.55,144581,{"timestamp":330,"open":276,"high":331,"low":294,"close":292,"volume":332},"2025-11-12T00:00:00",9.72,148383,{"timestamp":334,"open":335,"high":336,"low":276,"close":336,"volume":337},"2025-11-13T00:00:00",9.7,9.79,118969,{"timestamp":339,"open":340,"high":336,"low":281,"close":336,"volume":341},"2025-11-16T00:00:00",9.76,193635,{"timestamp":343,"open":344,"high":344,"low":281,"close":287,"volume":345},"2025-11-17T00:00:00",9.78,144143,{"timestamp":347,"open":274,"high":340,"low":281,"close":340,"volume":348},"2025-11-18T00:00:00",112656,{"timestamp":350,"open":335,"high":351,"low":287,"close":352,"volume":353},"2025-11-20T00:00:00",9.84,9.83,174144,{"timestamp":355,"open":352,"high":356,"low":336,"close":357,"volume":358},"2025-11-23T00:00:00",9.85,9.82,179869,{"timestamp":360,"open":351,"high":361,"low":362,"close":361,"volume":363},"2025-11-24T00:00:00",9.96,9.8,720552,{"timestamp":365,"open":366,"high":366,"low":367,"close":368,"volume":369},"2025-11-25T00:00:00",9.95,9.75,9.81,299128,{"timestamp":371,"open":351,"high":372,"low":331,"close":368,"volume":373},"2025-11-26T00:00:00",9.86,256066,{"timestamp":375,"open":372,"high":376,"low":336,"close":356,"volume":377},"2025-11-27T00:00:00",9.87,222546,{"timestamp":379,"open":362,"high":362,"low":280,"close":283,"volume":380},"2025-11-30T00:00:00",201121,{"timestamp":382,"open":276,"high":383,"low":276,"close":383,"volume":384},"2025-12-01T00:00:00",9.91,331671,{"timestamp":386,"open":387,"high":387,"low":362,"close":357,"volume":388},"2025-12-02T00:00:00",9.97,220699,{"timestamp":390,"open":352,"high":391,"low":362,"close":372,"volume":392},"2025-12-03T00:00:00",9.89,171834,{"timestamp":394,"open":376,"high":366,"low":352,"close":372,"volume":395},"2025-12-04T00:00:00",827807,{"timestamp":397,"open":383,"high":398,"low":372,"close":391,"volume":399},"2025-12-07T00:00:00",9.94,171715,{"timestamp":401,"open":402,"high":366,"low":357,"close":383,"volume":403},"2025-12-08T00:00:00",9.92,159187,{"timestamp":405,"open":398,"high":387,"low":406,"close":366,"volume":407},"2025-12-09T00:00:00",9.9,103809,{"timestamp":409,"open":398,"high":410,"low":402,"close":366,"volume":411},"2025-12-10T00:00:00",9.98,118947,{"timestamp":413,"open":361,"high":414,"low":366,"close":387,"volume":415},"2025-12-11T00:00:00",10.02,133467,{"timestamp":417,"open":366,"high":414,"low":366,"close":418,"volume":419},"2025-12-14T00:00:00",10.01,160007,{"timestamp":152,"open":421,"high":421,"low":398,"close":421,"volume":422},10.04,212675,{"timestamp":424,"open":421,"high":425,"low":418,"close":426,"volume":427},"2025-12-16T00:00:00",10.11,10.05,124497,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2025-12-17T00:00:00",10.07,10.17,10.06,10.08,135071,{"timestamp":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2025-12-18T00:00:00",10.15,10.27,10.12,10.18,132845,{"timestamp":443,"open":444,"high":445,"low":387,"close":445,"volume":446},"2025-12-21T00:00:00",10.16,10.2,344614,{"timestamp":448,"open":449,"high":450,"low":437,"close":449,"volume":451},"2025-12-22T00:00:00",10.23,10.3,858048,{"timestamp":453,"open":450,"high":454,"low":449,"close":455,"volume":456},"2025-12-25T00:00:00",10.62,10.44,273680,{"timestamp":458,"open":459,"high":460,"low":461,"close":461,"volume":462},"2025-12-28T00:00:00",10.55,10.56,10.32,165216,{"timestamp":464,"open":465,"high":455,"low":466,"close":467,"volume":468},"2025-12-29T00:00:00",10.35,10.33,10.42,97695,{"timestamp":470,"open":461,"high":471,"low":445,"close":438,"volume":472},"2026-01-01T00:00:00",10.36,141601,{"timestamp":474,"open":475,"high":438,"low":430,"close":476,"volume":477},"2026-01-04T00:00:00",10.25,10.13,188655,{"timestamp":479,"open":480,"high":480,"low":391,"close":398,"volume":481},"2026-01-05T00:00:00",10.14,790048,{"timestamp":483,"open":366,"high":361,"low":391,"close":484,"volume":485},"2026-01-06T00:00:00",9.93,155859,{"timestamp":487,"open":484,"high":398,"low":391,"close":402,"volume":488},"2026-01-07T00:00:00",201358,{"timestamp":490,"open":398,"high":366,"low":391,"close":402,"volume":491},"2026-01-08T00:00:00",176127,{"timestamp":493,"open":398,"high":398,"low":336,"close":406,"volume":494},"2026-01-11T00:00:00",234202,{"timestamp":496,"open":372,"high":484,"low":357,"close":484,"volume":497},"2026-01-12T00:00:00",240744,{"timestamp":499,"open":484,"high":398,"low":376,"close":406,"volume":500},"2026-01-13T00:00:00",164406,{"timestamp":502,"open":402,"high":387,"low":391,"close":383,"volume":503},"2026-01-14T00:00:00",239333,{"timestamp":155,"open":398,"high":366,"low":368,"close":406,"volume":505},208609,{"timestamp":507,"open":402,"high":398,"low":391,"close":402,"volume":508},"2026-01-18T00:00:00",139727,{"timestamp":510,"open":406,"high":398,"low":406,"close":406,"volume":511},"2026-01-19T00:00:00",127939,{"timestamp":513,"open":484,"high":398,"low":406,"close":402,"volume":514},"2026-01-20T00:00:00",181005,{"timestamp":516,"open":398,"high":410,"low":383,"close":387,"volume":517},"2026-01-21T00:00:00",241887,{"timestamp":519,"open":387,"high":520,"low":398,"close":521,"volume":522},"2026-01-22T00:00:00",10.03,10,252400,{"timestamp":524,"open":521,"high":432,"low":387,"close":525,"volume":526},"2026-01-25T00:00:00",9.99,237135,{"timestamp":528,"open":525,"high":414,"low":361,"close":361,"volume":529},"2026-01-26T00:00:00",403543,{"timestamp":531,"open":521,"high":418,"low":398,"close":387,"volume":532},"2026-01-27T00:00:00",331204,{"timestamp":534,"open":387,"high":387,"low":383,"close":366,"volume":535},"2026-01-28T00:00:00",313737,{"timestamp":537,"open":391,"high":406,"low":372,"close":406,"volume":538},"2026-02-01T00:00:00",62358,{"timestamp":540,"open":406,"high":484,"low":357,"close":376,"volume":541},"2026-02-02T00:00:00",498872,{"timestamp":543,"open":544,"high":383,"low":357,"close":544,"volume":545},"2026-02-03T00:00:00",9.88,153528,{"timestamp":547,"open":406,"high":398,"low":376,"close":484,"volume":548},"2026-02-05T00:00:00",149866,{"timestamp":550,"open":402,"high":366,"low":372,"close":366,"volume":551},"2026-02-08T00:00:00",209955,{"timestamp":553,"open":398,"high":398,"low":356,"close":406,"volume":554},"2026-02-09T00:00:00",192534,{"timestamp":556,"open":383,"high":383,"low":372,"close":406,"volume":557},"2026-02-10T00:00:00",145469,{"timestamp":559,"open":406,"high":383,"low":356,"close":372,"volume":560},"2026-02-11T00:00:00",173232,{"timestamp":562,"open":391,"high":402,"low":372,"close":406,"volume":563},"2026-02-12T00:00:00",158987,{"timestamp":565,"open":402,"high":402,"low":372,"close":376,"volume":566},"2026-02-17T00:00:00",189562,{"timestamp":568,"open":372,"high":402,"low":372,"close":402,"volume":569},"2026-02-18T00:00:00",152654,{"timestamp":571,"open":402,"high":366,"low":391,"close":398,"volume":572},"2026-02-19T00:00:00",216497,{"timestamp":574,"open":484,"high":484,"low":406,"close":484,"volume":575},"2026-02-22T00:00:00",217019,{"timestamp":577,"open":484,"high":410,"low":402,"close":366,"volume":578},"2026-02-23T00:00:00",217189,{"timestamp":580,"open":387,"high":387,"low":402,"close":484,"volume":581},"2026-02-24T00:00:00",213905,{"timestamp":583,"open":366,"high":387,"low":402,"close":366,"volume":584},"2026-02-25T00:00:00",156392,{"timestamp":586,"open":366,"high":387,"low":402,"close":484,"volume":587},"2026-02-26T00:00:00",233792,{"timestamp":589,"open":406,"high":383,"low":357,"close":383,"volume":590},"2026-03-01T00:00:00",357552,{"timestamp":592,"open":391,"high":391,"low":593,"close":368,"volume":594},"2026-03-02T00:00:00",9.77,253013,{"timestamp":596,"open":356,"high":391,"low":362,"close":376,"volume":597},"2026-03-03T00:00:00",195040,{"timestamp":599,"open":544,"high":406,"low":593,"close":344,"volume":600},"2026-03-04T00:00:00",230895,{"timestamp":602,"open":362,"high":376,"low":274,"close":603,"volume":604},"2026-03-05T00:00:00",9.74,296235,{"timestamp":606,"open":336,"high":391,"low":344,"close":544,"volume":607},"2026-03-08T00:00:00",205159,{"timestamp":609,"open":544,"high":398,"low":362,"close":406,"volume":610},"2026-03-09T00:00:00",283734,{"timestamp":612,"open":484,"high":361,"low":391,"close":484,"volume":613},"2026-03-10T00:00:00",236855,{"timestamp":615,"open":484,"high":484,"low":368,"close":351,"volume":616},"2026-03-11T00:00:00",133281,{"timestamp":618,"open":368,"high":391,"low":368,"close":376,"volume":619},"2026-03-12T00:00:00",176280,{"timestamp":621,"open":376,"high":376,"low":362,"close":352,"volume":622},"2026-03-15T00:00:00",260849,{"timestamp":624,"open":356,"high":356,"low":344,"close":351,"volume":625},"2026-03-16T00:00:00",154645,{"timestamp":627,"open":367,"high":340,"low":335,"close":340,"volume":628},"2026-03-18T00:00:00",135055,{"timestamp":630,"open":367,"high":336,"low":287,"close":298,"volume":631},"2026-03-19T00:00:00",154269,{"timestamp":633,"open":274,"high":352,"low":298,"close":336,"volume":634},"2026-03-22T00:00:00",215892,{"timestamp":636,"open":336,"high":352,"low":344,"close":352,"volume":637},"2026-03-23T00:00:00",141201,{"timestamp":639,"open":352,"high":376,"low":368,"close":368,"volume":640},"2026-03-24T00:00:00",121769,{"timestamp":642,"open":357,"high":402,"low":368,"close":351,"volume":643},"2026-03-25T00:00:00",157181,{"timestamp":645,"open":351,"high":402,"low":351,"close":402,"volume":646},"2026-03-26T00:00:00",143198,{"timestamp":648,"open":484,"high":366,"low":357,"close":383,"volume":649},"2026-03-29T00:00:00",157345,{"timestamp":651,"open":366,"high":366,"low":372,"close":406,"volume":652},"2026-03-30T00:00:00",161947,{"timestamp":163,"open":357,"high":352,"low":367,"close":357,"volume":654},142457,{"timestamp":656,"open":336,"high":357,"low":331,"close":340,"volume":657},"2026-04-01T00:00:00",172125,{"timestamp":659,"open":340,"high":340,"low":287,"close":335,"volume":660},"2026-04-05T00:00:00",141137,{"timestamp":662,"open":335,"high":274,"low":276,"close":287,"volume":663},"2026-04-06T00:00:00",118909,{"timestamp":665,"open":298,"high":593,"low":287,"close":274,"volume":666},"2026-04-07T00:00:00",161177,{"timestamp":668,"open":274,"high":593,"low":287,"close":331,"volume":669},"2026-04-08T00:00:00",223883,{"timestamp":671,"open":298,"high":406,"low":287,"close":372,"volume":672},"2026-04-09T00:00:00",277563,{"timestamp":674,"open":372,"high":544,"low":367,"close":376,"volume":675},"2026-04-12T00:00:00",145735,{"timestamp":677,"open":544,"high":520,"low":351,"close":406,"volume":678},"2026-04-13T00:00:00",257746,{"timestamp":680,"open":398,"high":398,"low":351,"close":351,"volume":681},"2026-04-14T00:00:00",173394,{"timestamp":164,"open":383,"high":484,"low":544,"close":406,"volume":683},111993,{"timestamp":685,"open":402,"high":366,"low":383,"close":366,"volume":686},"2026-04-16T00:00:00",165044,{"timestamp":688,"open":366,"high":414,"low":383,"close":402,"volume":689},"2026-04-19T00:00:00",259018,{"timestamp":691,"open":398,"high":525,"low":398,"close":361,"volume":692},"2026-04-21T00:00:00",114842,{"timestamp":694,"open":361,"high":361,"low":406,"close":402,"volume":695},"2026-04-22T00:00:00",97296,{"timestamp":697,"open":484,"high":525,"low":402,"close":525,"volume":698},"2026-04-23T00:00:00",128355,{"timestamp":700,"open":525,"high":525,"low":361,"close":410,"volume":701},"2026-04-26T00:00:00",131028,{"timestamp":703,"open":387,"high":410,"low":402,"close":398,"volume":704},"2026-04-27T00:00:00",158598,{"timestamp":706,"open":398,"high":525,"low":391,"close":484,"volume":707},"2026-04-28T00:00:00",303818,{"timestamp":709,"open":484,"high":525,"low":484,"close":366,"volume":710},"2026-04-29T00:00:00",146385,{"timestamp":712,"open":356,"high":402,"low":336,"close":372,"volume":713},"2026-05-03T00:00:00",156780,{"timestamp":715,"open":351,"high":372,"low":362,"close":362,"volume":716},"2026-05-04T00:00:00",151411,{"timestamp":718,"open":351,"high":351,"low":367,"close":593,"volume":719},"2026-05-05T00:00:00",125258,{"timestamp":721,"open":344,"high":351,"low":335,"close":336,"volume":722},"2026-05-06T00:00:00",620563,{"timestamp":724,"open":336,"high":357,"low":298,"close":367,"volume":725},"2026-05-07T00:00:00",195734,{"timestamp":727,"open":336,"high":357,"low":275,"close":293,"volume":728},"2026-05-10T00:00:00",316185,{"timestamp":730,"open":293,"high":281,"low":270,"close":282,"volume":731},"2026-05-11T00:00:00",197042,{"timestamp":733,"open":280,"high":281,"low":320,"close":270,"volume":734},"2026-05-12T00:00:00",191563,{"timestamp":736,"open":312,"high":280,"low":312,"close":270,"volume":737},"2026-05-13T00:00:00",227367,{"timestamp":739,"open":282,"high":280,"low":312,"close":282,"volume":740},"2026-05-14T00:00:00",235578,{"timestamp":742,"open":283,"high":292,"low":275,"close":327,"volume":743},"2026-05-17T00:00:00",193758,{"timestamp":745,"open":270,"high":294,"low":270,"close":282,"volume":746},"2026-05-18T00:00:00",148819,{"timestamp":748,"open":281,"high":281,"low":187,"close":327,"volume":749},"2026-05-19T00:00:00",269034,{"timestamp":751,"open":270,"high":282,"low":187,"close":270,"volume":752},"2026-05-20T00:00:00",131182,{"timestamp":754,"open":270,"high":282,"low":312,"close":293,"volume":755},"2026-05-21T00:00:00",197340,{"timestamp":757,"open":282,"high":282,"low":327,"close":269,"volume":758},"2026-05-24T00:00:00",228737,{"timestamp":760,"open":282,"high":288,"low":320,"close":320,"volume":761},"2026-05-25T00:00:00",193878,{"timestamp":763,"open":327,"high":319,"low":320,"close":319,"volume":764},"2026-05-26T00:00:00",233734,{"timestamp":766,"open":270,"high":292,"low":327,"close":282,"volume":767},"2026-05-27T00:00:00",203867,{"timestamp":769,"open":293,"high":281,"low":269,"close":294,"volume":770},"2026-05-28T00:00:00",206098,{"timestamp":772,"open":327,"high":269,"low":225,"close":773,"volume":774},"2026-05-31T00:00:00",9.47,247273,{"timestamp":776,"open":192,"high":265,"low":188,"close":192,"volume":777},"2026-06-01T00:00:00",166615,{"timestamp":779,"open":194,"high":225,"low":208,"close":209,"volume":780},"2026-06-02T00:00:00",174812,{"timestamp":782,"open":238,"high":238,"low":783,"close":209,"volume":784},"2026-06-04T00:00:00",9.26,231147,{"timestamp":786,"open":209,"high":226,"low":787,"close":210,"volume":788},"2026-06-07T00:00:00",9.21,135024,{"timestamp":790,"open":198,"high":791,"low":792,"close":787,"volume":793},"2026-06-08T00:00:00",9.25,9.2,140220,{"timestamp":795,"open":210,"high":210,"low":796,"close":797,"volume":798},"2026-06-09T00:00:00",8.95,8.96,289930,{"timestamp":800,"open":801,"high":802,"low":803,"close":804,"volume":805},"2026-06-10T00:00:00",9.01,9.06,8.92,8.98,328374,{"timestamp":807,"open":808,"high":809,"low":810,"close":808,"volume":811},"2026-06-11T00:00:00",8.97,9,8.94,317060,{"timestamp":813,"open":814,"high":815,"low":816,"close":802,"volume":817},"2026-06-14T00:00:00",9.03,9.13,9.02,665056,{"timestamp":170,"open":815,"high":815,"low":808,"close":819,"volume":820},8.99,296991,{"timestamp":822,"open":819,"high":816,"low":823,"close":819,"volume":824},"2026-06-16T00:00:00",8.93,265458,{"timestamp":826,"open":819,"high":809,"low":827,"close":828,"volume":829},"2026-06-17T00:00:00",8.9,8.91,380344,{"timestamp":831,"open":804,"high":819,"low":832,"close":832,"volume":833},"2026-06-18T00:00:00",8.89,208902,{"timestamp":835,"open":832,"high":802,"low":836,"close":832,"volume":837},"2026-06-21T00:00:00",8.81,272514,{"timestamp":839,"open":832,"high":796,"low":836,"close":810,"volume":840},"2026-06-22T00:00:00",228684,{"timestamp":842,"open":810,"high":797,"low":828,"close":823,"volume":843},"2026-06-23T00:00:00",205085,{"timestamp":845,"open":823,"high":846,"low":847,"close":827,"volume":848},"2026-06-24T00:00:00",9.04,8.88,217468,{"timestamp":850,"open":827,"high":851,"low":852,"close":801,"volume":853},"2026-06-25T00:00:00",9.1,8.87,229747,{"timestamp":855,"open":846,"high":856,"low":846,"close":857,"volume":858},"2026-06-28T00:00:00",9.17,9.12,205975,{"timestamp":860,"open":792,"high":792,"low":203,"close":203,"volume":861},"2026-06-29T00:00:00",401389,{"timestamp":172,"open":802,"high":802,"low":796,"close":846,"volume":863},206745,{"timestamp":865,"open":816,"high":815,"low":809,"close":866,"volume":867},"2026-07-01T00:00:00",9.09,146782,{"timestamp":869,"open":851,"high":857,"low":809,"close":801,"volume":870},"2026-07-02T00:00:00",172831,{"timestamp":872,"open":873,"high":873,"low":823,"close":804,"volume":874},"2026-07-05T00:00:00",9.07,175941,{"timestamp":876,"open":819,"high":873,"low":796,"close":804,"volume":877},"2026-07-06T00:00:00",202724,{"timestamp":879,"open":802,"high":802,"low":796,"close":797,"volume":880},"2026-07-07T00:00:00",174514,{"timestamp":882,"open":819,"high":809,"low":803,"close":796,"volume":883},"2026-07-08T00:00:00",139183,{"timestamp":885,"open":810,"high":801,"low":803,"close":797,"volume":886},"2026-07-09T00:00:00",731574,{"timestamp":888,"open":819,"high":846,"low":796,"close":808,"volume":889},"2026-07-12T00:00:00",180770,{"timestamp":891,"open":819,"high":892,"low":803,"close":808,"volume":893},"2026-07-13T00:00:00",9.05,200026,{"timestamp":895,"open":809,"high":873,"low":796,"close":809,"volume":896},"2026-07-14T00:00:00",202193,{"timestamp":173,"open":802,"high":856,"low":801,"close":898,"volume":899},9.08,114489,{"timestamp":901,"open":203,"high":856,"low":873,"close":902,"volume":903},"2026-07-16T00:00:00",9.15,107394,{"timestamp":905,"open":857,"high":906,"low":892,"close":892,"volume":907},"2026-07-19T00:00:00",9.16,137469,{"timestamp":909,"open":892,"high":873,"low":804,"close":809,"volume":910},"2026-07-20T00:00:00",122620,{"timestamp":912,"open":809,"high":846,"low":808,"close":819,"volume":913},"2026-07-21T00:00:00",132105,{"timestamp":915,"open":797,"high":819,"low":823,"close":819,"volume":916},"2026-07-22T00:00:00",119814,{"timestamp":918,"open":819,"high":816,"low":803,"close":823,"volume":919},"2026-07-23T00:00:00",249852,{"timestamp":921,"open":828,"high":809,"low":827,"close":796,"volume":922},"2026-07-26T00:00:00",201447,{"timestamp":924,"open":796,"high":814,"low":823,"close":810,"volume":925},"2026-07-27T00:00:00",235665,{"timestamp":927,"open":823,"high":796,"low":928,"close":832,"volume":929},"2026-07-28T00:00:00",8.86,946437,{"timestamp":931,"open":832,"high":803,"low":932,"close":827,"volume":933},"2026-07-29T00:00:00",8.85,188979,{"timestamp":935,"open":827,"high":810,"low":827,"close":810,"volume":936},"2026-07-30T00:00:00",142870,{"timestamp":938,"open":828,"high":796,"low":939,"close":836,"volume":940},"2026-08-02T00:00:00",8.79,253710,{"timestamp":942,"open":928,"high":928,"low":943,"close":944,"volume":945},"2026-08-03T00:00:00",8.73,8.76,214125,{"timestamp":947,"open":944,"high":797,"low":948,"close":823,"volume":949},"2026-08-04T00:00:00",8.75,203882,{"timestamp":951,"open":823,"high":808,"low":827,"close":803,"volume":952},"2026-08-05T00:00:00",138709,{"timestamp":954,"open":796,"high":819,"low":827,"close":827,"volume":955},"2026-08-06T00:00:00",145036,{"timestamp":957,"open":797,"high":797,"low":932,"close":828,"volume":958},"2026-08-09T00:00:00",117395,{"timestamp":960,"open":827,"high":808,"low":928,"close":847,"volume":961},"2026-08-10T00:00:00",125610,{"timestamp":963,"open":847,"high":828,"low":964,"close":964,"volume":965},"2026-08-11T00:00:00",8.8,86957,{"timestamp":967,"open":964,"high":928,"low":964,"close":968,"volume":969},"2026-08-12T00:00:00",8.82,111715,{"timestamp":971,"open":964,"high":847,"low":972,"close":944,"volume":973},"2026-08-13T00:00:00",8.72,154777,{"timestamp":975,"open":944,"high":939,"low":976,"close":977,"volume":978},"2026-08-16T00:00:00",8.62,8.7,168185,{"timestamp":980,"open":977,"high":981,"low":982,"close":983,"volume":984},"2026-08-17T00:00:00",8.78,8.54,8.57,318626,{"timestamp":986,"open":987,"high":988,"low":982,"close":989,"volume":990},"2026-08-18T00:00:00",8.6,8.68,8.64,202655,{"timestamp":992,"open":993,"high":977,"low":976,"close":994,"volume":995},"2026-08-19T00:00:00",8.66,8.65,115598,{"timestamp":997,"open":998,"high":972,"low":994,"close":998,"volume":999},"2026-08-20T00:00:00",8.67,1219646,{"timestamp":1001,"open":988,"high":988,"low":1002,"close":994,"volume":1003},"2026-08-23T00:00:00",8.59,160624,{"timestamp":1005,"open":989,"high":972,"low":989,"close":977,"volume":1006},"2026-08-24T00:00:00",113838,{"timestamp":1008,"open":943,"high":944,"low":983,"close":1002,"volume":1009},"2026-08-25T00:00:00",309093,{"timestamp":1011,"open":989,"high":993,"low":1012,"close":976,"volume":1013},"2026-08-26T00:00:00",8.55,191970,{"timestamp":1015,"open":1016,"high":1017,"low":1002,"close":977,"volume":1018},"2026-08-27T00:00:00",8.61,8.74,150930,{"timestamp":1020,"open":972,"high":836,"low":977,"close":939,"volume":1021},"2026-08-30T00:00:00",221919,{"timestamp":178,"open":1016,"high":994,"low":982,"close":1016,"volume":1023},264190,{"timestamp":1025,"open":1016,"high":989,"low":1026,"close":976,"volume":1027},"2026-09-01T00:00:00",8.58,131673,{"timestamp":1029,"open":976,"high":994,"low":1002,"close":989,"volume":1030},"2026-09-02T00:00:00",200056,{"timestamp":1032,"open":994,"high":948,"low":987,"close":948,"volume":1033},"2026-09-03T00:00:00",165360,{"timestamp":1035,"open":1017,"high":964,"low":988,"close":981,"volume":1036},"2026-09-07T00:00:00",144508,{"timestamp":1038,"open":12,"high":964,"low":998,"close":1039,"volume":1040},"2026-09-08T00:00:00",8.69,163568,{"timestamp":1042,"open":1039,"high":948,"low":998,"close":1043,"volume":1044},"2026-09-09T00:00:00",8.71,123921,{"timestamp":1046,"open":1017,"high":832,"low":987,"close":998,"volume":1047},"2026-09-10T00:00:00",225023,{"timestamp":1049,"open":977,"high":977,"low":1016,"close":994,"volume":1050},"2026-09-13T00:00:00",141101,{"timestamp":1052,"open":994,"high":928,"low":994,"close":939,"volume":1053},"2026-09-14T00:00:00",142722,{"timestamp":179,"open":939,"high":832,"low":939,"close":847,"volume":1055},136230,{"timestamp":1057,"open":932,"high":827,"low":12,"close":939,"volume":1058},"2026-09-16T00:00:00",158314,{"timestamp":1060,"open":836,"high":852,"low":836,"close":1061,"volume":1062},"2026-09-17T00:00:00",8.84,108271,{"timestamp":1064,"open":964,"high":852,"low":964,"close":968,"volume":1065},"2026-09-20T00:00:00",153754,{"timestamp":1067,"open":928,"high":852,"low":836,"close":852,"volume":1068},"2026-09-21T00:00:00",121739,{"timestamp":1070,"open":852,"high":828,"low":1061,"close":928,"volume":1071},"2026-09-22T00:00:00",232993,{"timestamp":1073,"open":1061,"high":832,"low":1017,"close":1074,"volume":1075},"2026-09-23T00:00:00",8.83,217951,[]]