[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fJJmQb7xn3AnCMl1qhvfSkoAZAaxgwquGrRg0kQv5vmE":3,"$feEie1EDMPvf3cqbCU5c27fG6tKQkTi4blU0IYOKpzXk":164,"$fv6hrsk99p5XWL24ID1Rc4ENKC75qxLacGsgmETbwDN4":186},{"items":4,"totalItens":161,"success":162,"errors":163,"limitReached":161},[5,12,15,18,22,26,29,32,35,39,42,45,48,51,54,57,60,63,66,70,74,77,81,84,87,90,93,96,99,102,105,109,112,115,118,121,124,127,131,134,137,140,143,146,149,152,155,158],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.5018,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.5021,"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.54,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},0.4,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},0.36,"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},0.37,"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},0.3734,"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},0.33,"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},0.45,"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2026-05-08T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2026-06-08T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":153,"comDate":153,"paymentDate":154,"status":11},"2026-07-07T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},"2026-08-07T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":128,"approvalDate":159,"comDate":159,"paymentDate":160,"status":11},"2026-09-08T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":165,"quote":172,"fundamentals":178,"priceHistory":179,"relatedTickers":180},{"ticker":166,"slug":167,"kind":168,"companyName":169,"shortName":170,"description":171},"RECT11","rect11","fii","Fundo Investimento Imobiliario FII Rec Renda Imobiliaria","FII Rec Rend","",{"price":173,"change":174,"changePercent":175,"currency":176,"updatedAt":177},33.14,-0.26,-0.7784,"BRL","2026-09-24T23:48:19Z",{},[],[181,182,183,184,185],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":187,"totalItens":161,"success":162,"errors":1344,"limitReached":161},[188,194,201,207,213,218,225,230,234,240,247,252,258,264,268,272,278,283,289,295,301,307,311,315,319,323,328,332,337,341,345,350,355,361,366,370,377,382,388,394,397,403,407,412,417,422,427,432,439,445,451,456,463,467,471,475,480,487,494,498,505,509,514,519,525,532,537,544,550,556,562,567,573,579,585,590,593,599,602,607,612,618,623,629,633,640,645,652,658,663,670,675,680,685,689,693,696,700,704,709,714,720,724,729,732,737,742,747,752,756,760,763,766,769,772,777,780,785,788,793,799,804,808,812,816,821,824,827,832,835,838,843,847,851,853,856,860,863,866,869,873,876,879,882,886,889,892,895,899,903,906,912,918,923,929,935,940,946,951,954,959,964,969,973,979,985,989,994,998,1001,1006,1012,1017,1023,1027,1032,1037,1040,1046,1052,1056,1061,1065,1068,1071,1076,1080,1085,1089,1093,1098,1101,1106,1111,1115,1117,1121,1126,1129,1133,1137,1141,1144,1147,1151,1156,1160,1164,1168,1172,1176,1181,1184,1188,1192,1198,1203,1209,1216,1220,1226,1233,1238,1244,1250,1256,1261,1266,1271,1276,1282,1286,1290,1295,1300,1305,1310,1316,1321,1323,1326,1330,1335,1338,1341],{"timestamp":189,"open":190,"high":191,"low":192,"close":191,"volume":193},"2025-09-25T00:00:00",33.86,34.23,33.51,10475,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-09-28T00:00:00",33.61,34.19,33.53,34.04,7154,{"timestamp":202,"open":203,"high":204,"low":205,"close":199,"volume":206},"2025-09-29T00:00:00",33.85,34.17,33.81,13762,{"timestamp":208,"open":209,"high":191,"low":210,"close":211,"volume":212},"2025-09-30T00:00:00",34.07,33.73,34.06,5570,{"timestamp":214,"open":215,"high":216,"low":210,"close":216,"volume":217},"2025-10-01T00:00:00",33.9,34.18,5420,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-10-02T00:00:00",33.76,34.99,33.29,34.46,12743,{"timestamp":226,"open":223,"high":227,"low":209,"close":228,"volume":229},"2025-10-05T00:00:00",35.04,34.25,7993,{"timestamp":231,"open":191,"high":191,"low":190,"close":232,"volume":233},"2025-10-06T00:00:00",33.95,11182,{"timestamp":125,"open":235,"high":236,"low":237,"close":238,"volume":239},33.32,33.94,33.24,33.54,7954,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-10-08T00:00:00",33.6,33.66,33,33.23,11285,{"timestamp":248,"open":245,"high":249,"low":250,"close":235,"volume":251},"2025-10-09T00:00:00",33.4,32.67,12716,{"timestamp":253,"open":235,"high":254,"low":255,"close":256,"volume":257},"2025-10-12T00:00:00",34.96,33.1,34.7,18890,{"timestamp":259,"open":260,"high":261,"low":262,"close":223,"volume":263},"2025-10-13T00:00:00",34.01,34.95,33.72,7924,{"timestamp":126,"open":209,"high":265,"low":209,"close":266,"volume":267},34.89,34.86,5133,{"timestamp":269,"open":266,"high":266,"low":270,"close":205,"volume":271},"2025-10-15T00:00:00",33.59,9680,{"timestamp":273,"open":274,"high":274,"low":275,"close":276,"volume":277},"2025-10-16T00:00:00",34.27,33.33,33.34,4575,{"timestamp":279,"open":280,"high":281,"low":280,"close":281,"volume":282},"2025-10-19T00:00:00",33.26,33.64,7265,{"timestamp":284,"open":281,"high":285,"low":286,"close":287,"volume":288},"2025-10-20T00:00:00",33.98,33.45,33.79,9992,{"timestamp":290,"open":287,"high":291,"low":292,"close":293,"volume":294},"2025-10-21T00:00:00",34.6,33.74,34.44,7895,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":217},"2025-10-22T00:00:00",33.78,34.2,33.77,33.96,{"timestamp":302,"open":303,"high":304,"low":243,"close":305,"volume":306},"2025-10-23T00:00:00",33.75,34.48,33.67,7425,{"timestamp":308,"open":243,"high":197,"low":270,"close":309,"volume":310},"2025-10-26T00:00:00",34.16,12207,{"timestamp":312,"open":298,"high":291,"low":305,"close":313,"volume":314},"2025-10-27T00:00:00",33.99,12936,{"timestamp":316,"open":313,"high":317,"low":196,"close":196,"volume":318},"2025-10-28T00:00:00",34.29,9936,{"timestamp":320,"open":196,"high":321,"low":196,"close":298,"volume":322},"2025-10-29T00:00:00",34.34,8149,{"timestamp":324,"open":325,"high":317,"low":325,"close":326,"volume":327},"2025-10-30T00:00:00",33.71,34.09,7852,{"timestamp":329,"open":330,"high":223,"low":330,"close":223,"volume":331},"2025-11-02T00:00:00",34,11332,{"timestamp":333,"open":334,"high":335,"low":190,"close":190,"volume":336},"2025-11-03T00:00:00",34.03,34.47,9241,{"timestamp":338,"open":197,"high":339,"low":287,"close":330,"volume":340},"2025-11-04T00:00:00",34.38,6683,{"timestamp":342,"open":330,"high":343,"low":297,"close":330,"volume":344},"2025-11-05T00:00:00",34.5,8816,{"timestamp":346,"open":313,"high":347,"low":210,"close":348,"volume":349},"2025-11-06T00:00:00",35.49,35.31,21154,{"timestamp":351,"open":352,"high":352,"low":298,"close":353,"volume":354},"2025-11-09T00:00:00",35.4,34.35,10361,{"timestamp":356,"open":357,"high":358,"low":359,"close":317,"volume":360},"2025-11-10T00:00:00",34.33,34.41,33.88,24812,{"timestamp":362,"open":363,"high":364,"low":220,"close":211,"volume":365},"2025-11-11T00:00:00",34.28,34.39,14090,{"timestamp":367,"open":358,"high":227,"low":368,"close":266,"volume":369},"2025-11-12T00:00:00",34.11,14723,{"timestamp":371,"open":372,"high":373,"low":374,"close":375,"volume":376},"2025-11-13T00:00:00",34.82,35,34.52,34.58,11281,{"timestamp":378,"open":379,"high":348,"low":379,"close":380,"volume":381},"2025-11-16T00:00:00",34.61,34.92,14817,{"timestamp":383,"open":384,"high":373,"low":385,"close":386,"volume":387},"2025-11-17T00:00:00",34.73,34.72,34.93,14987,{"timestamp":389,"open":227,"high":390,"low":391,"close":392,"volume":393},"2025-11-18T00:00:00",35.07,34.83,34.97,6412,{"timestamp":395,"open":390,"high":390,"low":380,"close":227,"volume":396},"2025-11-20T00:00:00",7876,{"timestamp":398,"open":399,"high":400,"low":401,"close":401,"volume":402},"2025-11-23T00:00:00",35.15,35.22,34.9,13066,{"timestamp":404,"open":405,"high":227,"low":385,"close":380,"volume":406},"2025-11-24T00:00:00",35.01,6377,{"timestamp":408,"open":380,"high":409,"low":410,"close":401,"volume":411},"2025-11-25T00:00:00",35.17,34.88,10010,{"timestamp":413,"open":401,"high":414,"low":401,"close":415,"volume":416},"2025-11-26T00:00:00",35.2,35.08,6716,{"timestamp":418,"open":419,"high":420,"low":419,"close":420,"volume":421},"2025-11-27T00:00:00",35.21,35.54,12796,{"timestamp":423,"open":424,"high":425,"low":424,"close":425,"volume":426},"2025-11-30T00:00:00",35.39,35.99,9002,{"timestamp":428,"open":425,"high":429,"low":430,"close":430,"volume":431},"2025-12-01T00:00:00",36.09,35.81,9093,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2025-12-02T00:00:00",36.01,36.99,35.95,36.7,15934,{"timestamp":440,"open":441,"high":435,"low":442,"close":443,"volume":444},"2025-12-03T00:00:00",36.84,36.72,36.79,14318,{"timestamp":446,"open":447,"high":448,"low":447,"close":449,"volume":450},"2025-12-04T00:00:00",36.75,37.61,37.14,12810,{"timestamp":452,"open":443,"high":449,"low":453,"close":454,"volume":455},"2025-12-07T00:00:00",36.49,36.86,14370,{"timestamp":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2025-12-08T00:00:00",37.04,37.29,36.64,37.16,11395,{"timestamp":464,"open":458,"high":449,"low":465,"close":435,"volume":466},"2025-12-09T00:00:00",36.76,7672,{"timestamp":468,"open":435,"high":469,"low":465,"close":435,"volume":470},"2025-12-10T00:00:00",37.35,10347,{"timestamp":472,"open":473,"high":473,"low":435,"close":435,"volume":474},"2025-12-11T00:00:00",37.34,6416,{"timestamp":476,"open":477,"high":469,"low":478,"close":478,"volume":479},"2025-12-14T00:00:00",37.18,37.02,15334,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-15T00:00:00",37.28,37.32,36.43,37.01,14448,{"timestamp":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2025-12-16T00:00:00",37.25,37.5,36.98,37.38,15631,{"timestamp":495,"open":449,"high":496,"low":449,"close":490,"volume":497},"2025-12-17T00:00:00",37.68,13472,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2025-12-18T00:00:00",37.6,38,37.51,37.7,9925,{"timestamp":506,"open":490,"high":507,"low":490,"close":502,"volume":508},"2025-12-21T00:00:00",37.86,7458,{"timestamp":510,"open":511,"high":512,"low":502,"close":507,"volume":513},"2025-12-22T00:00:00",37.83,37.91,11740,{"timestamp":515,"open":507,"high":516,"low":517,"close":516,"volume":518},"2025-12-25T00:00:00",38.49,37.75,11810,{"timestamp":520,"open":501,"high":521,"low":522,"close":523,"volume":524},"2025-12-28T00:00:00",38.79,37.95,38.35,20062,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2025-12-29T00:00:00",38.47,38.69,38.01,38.4,21930,{"timestamp":533,"open":534,"high":534,"low":529,"close":535,"volume":536},"2026-01-01T00:00:00",38.74,38.36,25858,{"timestamp":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2026-01-04T00:00:00",38.48,38.88,38.11,38.76,20365,{"timestamp":545,"open":546,"high":547,"low":546,"close":548,"volume":549},"2026-01-05T00:00:00",38.6,39.51,38.9,89940,{"timestamp":551,"open":552,"high":553,"low":530,"close":554,"volume":555},"2026-01-06T00:00:00",38.63,39.17,38.61,24236,{"timestamp":557,"open":558,"high":558,"low":559,"close":560,"volume":561},"2026-01-07T00:00:00",39.04,38.41,38.82,13189,{"timestamp":135,"open":523,"high":563,"low":564,"close":565,"volume":566},38.67,38.13,38.27,23752,{"timestamp":568,"open":569,"high":569,"low":570,"close":571,"volume":572},"2026-01-11T00:00:00",38.65,38.06,38.39,13875,{"timestamp":574,"open":575,"high":552,"low":576,"close":577,"volume":578},"2026-01-12T00:00:00",38.44,38.33,38.46,5209,{"timestamp":580,"open":581,"high":521,"low":582,"close":583,"volume":584},"2026-01-13T00:00:00",38.59,38.26,38.58,10949,{"timestamp":586,"open":583,"high":587,"low":576,"close":588,"volume":589},"2026-01-14T00:00:00",38.7,38.45,11302,{"timestamp":136,"open":530,"high":591,"low":523,"close":523,"volume":592},38.68,8946,{"timestamp":594,"open":595,"high":595,"low":596,"close":597,"volume":598},"2026-01-18T00:00:00",38.54,38.29,38.31,9851,{"timestamp":600,"open":530,"high":539,"low":596,"close":576,"volume":601},"2026-01-19T00:00:00",8895,{"timestamp":603,"open":575,"high":604,"low":605,"close":528,"volume":606},"2026-01-20T00:00:00",38.83,38.25,16960,{"timestamp":608,"open":528,"high":609,"low":588,"close":610,"volume":611},"2026-01-21T00:00:00",38.97,38.91,11798,{"timestamp":613,"open":614,"high":615,"low":614,"close":616,"volume":617},"2026-01-22T00:00:00",39,39.24,39.16,12103,{"timestamp":619,"open":620,"high":621,"low":521,"close":614,"volume":622},"2026-01-25T00:00:00",39.25,39.29,24045,{"timestamp":624,"open":553,"high":625,"low":626,"close":627,"volume":628},"2026-01-26T00:00:00",39.47,39.08,39.42,12268,{"timestamp":630,"open":616,"high":631,"low":616,"close":631,"volume":632},"2026-01-27T00:00:00",39.5,10229,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-01-28T00:00:00",39.9,39.98,39.15,39.19,13943,{"timestamp":641,"open":642,"high":642,"low":643,"close":643,"volume":644},"2026-02-01T00:00:00",40.4,40.04,12802,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-02-02T00:00:00",40.01,40.88,39.69,39.96,44157,{"timestamp":653,"open":654,"high":655,"low":631,"close":656,"volume":657},"2026-02-03T00:00:00",39.72,40.48,39.6,40880,{"timestamp":659,"open":631,"high":660,"low":661,"close":577,"volume":662},"2026-02-05T00:00:00",39.68,37.99,87125,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-02-08T00:00:00",37.81,38.56,37.79,37.96,20946,{"timestamp":671,"open":501,"high":672,"low":673,"close":507,"volume":674},"2026-02-09T00:00:00",38.15,37.74,15189,{"timestamp":676,"open":677,"high":677,"low":678,"close":501,"volume":679},"2026-02-10T00:00:00",38.22,37.93,10319,{"timestamp":681,"open":501,"high":682,"low":501,"close":683,"volume":684},"2026-02-11T00:00:00",38.42,38.2,15532,{"timestamp":686,"open":687,"high":534,"low":541,"close":527,"volume":688},"2026-02-12T00:00:00",38.34,17076,{"timestamp":690,"open":691,"high":542,"low":565,"close":691,"volume":692},"2026-02-17T00:00:00",38.5,11399,{"timestamp":694,"open":691,"high":542,"low":605,"close":530,"volume":695},"2026-02-18T00:00:00",23860,{"timestamp":697,"open":546,"high":698,"low":588,"close":542,"volume":699},"2026-02-19T00:00:00",39.21,24656,{"timestamp":701,"open":542,"high":702,"low":595,"close":534,"volume":703},"2026-02-22T00:00:00",38.93,13255,{"timestamp":705,"open":706,"high":621,"low":521,"close":707,"volume":708},"2026-02-23T00:00:00",39.09,39.11,13001,{"timestamp":710,"open":711,"high":631,"low":711,"close":712,"volume":713},"2026-02-24T00:00:00",39.2,39.4,12368,{"timestamp":715,"open":716,"high":717,"low":712,"close":718,"volume":719},"2026-02-25T00:00:00",39.45,39.65,39.49,19499,{"timestamp":721,"open":716,"high":722,"low":716,"close":717,"volume":723},"2026-02-26T00:00:00",39.77,23301,{"timestamp":725,"open":631,"high":726,"low":631,"close":727,"volume":728},"2026-03-01T00:00:00",40.1,40.09,29327,{"timestamp":730,"open":726,"high":726,"low":631,"close":660,"volume":731},"2026-03-02T00:00:00",21659,{"timestamp":733,"open":631,"high":734,"low":631,"close":735,"volume":736},"2026-03-03T00:00:00",39.88,39.79,10717,{"timestamp":738,"open":739,"high":650,"low":740,"close":740,"volume":741},"2026-03-04T00:00:00",39.75,39.54,11376,{"timestamp":743,"open":744,"high":744,"low":745,"close":735,"volume":746},"2026-03-05T00:00:00",39.95,39.64,18429,{"timestamp":748,"open":749,"high":718,"low":749,"close":750,"volume":751},"2026-03-08T00:00:00",39.01,39.1,14230,{"timestamp":753,"open":750,"high":625,"low":754,"close":750,"volume":755},"2026-03-09T00:00:00",39.07,14441,{"timestamp":757,"open":711,"high":716,"low":616,"close":758,"volume":759},"2026-03-10T00:00:00",39.32,8400,{"timestamp":761,"open":620,"high":716,"low":620,"close":621,"volume":762},"2026-03-11T00:00:00",9432,{"timestamp":764,"open":621,"high":649,"low":621,"close":740,"volume":765},"2026-03-12T00:00:00",11860,{"timestamp":767,"open":649,"high":649,"low":707,"close":616,"volume":768},"2026-03-15T00:00:00",15160,{"timestamp":770,"open":631,"high":631,"low":707,"close":707,"volume":771},"2026-03-16T00:00:00",17494,{"timestamp":773,"open":553,"high":774,"low":775,"close":775,"volume":776},"2026-03-18T00:00:00",39.48,38.92,9316,{"timestamp":778,"open":614,"high":638,"low":587,"close":587,"volume":779},"2026-03-19T00:00:00",12867,{"timestamp":781,"open":614,"high":620,"low":782,"close":783,"volume":784},"2026-03-22T00:00:00",38.94,39.18,11737,{"timestamp":786,"open":638,"high":620,"low":707,"close":707,"volume":787},"2026-03-23T00:00:00",5723,{"timestamp":789,"open":707,"high":790,"low":750,"close":791,"volume":792},"2026-03-24T00:00:00",39.61,39.56,13047,{"timestamp":794,"open":795,"high":796,"low":791,"close":797,"volume":798},"2026-03-25T00:00:00",39.57,40.6,39.85,13593,{"timestamp":800,"open":801,"high":801,"low":621,"close":802,"volume":803},"2026-03-26T00:00:00",40.45,39.35,12882,{"timestamp":805,"open":712,"high":642,"low":711,"close":806,"volume":807},"2026-03-29T00:00:00",39.33,23605,{"timestamp":809,"open":553,"high":744,"low":707,"close":810,"volume":811},"2026-03-30T00:00:00",39.36,15520,{"timestamp":813,"open":810,"high":739,"low":810,"close":814,"volume":815},"2026-03-31T00:00:00",39.63,7916,{"timestamp":817,"open":818,"high":735,"low":740,"close":819,"volume":820},"2026-04-01T00:00:00",39.7,39.74,7415,{"timestamp":822,"open":712,"high":819,"low":712,"close":818,"volume":823},"2026-04-05T00:00:00",11244,{"timestamp":825,"open":631,"high":717,"low":621,"close":631,"volume":826},"2026-04-06T00:00:00",7276,{"timestamp":828,"open":631,"high":829,"low":830,"close":774,"volume":831},"2026-04-07T00:00:00",39.52,39.38,9114,{"timestamp":144,"open":810,"high":735,"low":833,"close":833,"volume":834},38.85,26030,{"timestamp":836,"open":521,"high":750,"low":521,"close":749,"volume":837},"2026-04-09T00:00:00",11267,{"timestamp":839,"open":707,"high":716,"low":840,"close":841,"volume":842},"2026-04-12T00:00:00",39.02,39.13,14563,{"timestamp":844,"open":845,"high":740,"low":706,"close":783,"volume":846},"2026-04-13T00:00:00",39.14,11210,{"timestamp":848,"open":783,"high":849,"low":521,"close":610,"volume":850},"2026-04-14T00:00:00",39.31,21309,{"timestamp":145,"open":711,"high":711,"low":610,"close":609,"volume":852},14398,{"timestamp":854,"open":614,"high":711,"low":614,"close":750,"volume":855},"2026-04-16T00:00:00",11181,{"timestamp":857,"open":750,"high":698,"low":858,"close":626,"volume":859},"2026-04-19T00:00:00",38.99,7225,{"timestamp":861,"open":750,"high":698,"low":750,"close":750,"volume":862},"2026-04-21T00:00:00",10618,{"timestamp":864,"open":845,"high":845,"low":558,"close":558,"volume":865},"2026-04-22T00:00:00",6348,{"timestamp":867,"open":845,"high":845,"low":614,"close":840,"volume":868},"2026-04-23T00:00:00",7264,{"timestamp":870,"open":750,"high":750,"low":871,"close":702,"volume":872},"2026-04-26T00:00:00",38.86,14710,{"timestamp":874,"open":750,"high":750,"low":560,"close":833,"volume":875},"2026-04-27T00:00:00",7040,{"timestamp":877,"open":558,"high":558,"low":521,"close":560,"volume":878},"2026-04-28T00:00:00",15072,{"timestamp":880,"open":871,"high":558,"low":604,"close":858,"volume":881},"2026-04-29T00:00:00",14205,{"timestamp":883,"open":858,"high":858,"low":884,"close":523,"volume":885},"2026-05-03T00:00:00",38.16,116304,{"timestamp":887,"open":523,"high":666,"low":605,"close":523,"volume":888},"2026-05-04T00:00:00",18423,{"timestamp":890,"open":534,"high":534,"low":605,"close":527,"volume":891},"2026-05-05T00:00:00",40589,{"timestamp":893,"open":528,"high":528,"low":530,"close":595,"volume":894},"2026-05-06T00:00:00",8107,{"timestamp":896,"open":897,"high":587,"low":897,"close":581,"volume":898},"2026-05-07T00:00:00",38.18,19940,{"timestamp":900,"open":501,"high":901,"low":503,"close":503,"volume":902},"2026-05-10T00:00:00",38.09,13972,{"timestamp":904,"open":503,"high":678,"low":448,"close":667,"volume":905},"2026-05-11T00:00:00",8199,{"timestamp":907,"open":500,"high":908,"low":909,"close":910,"volume":911},"2026-05-12T00:00:00",37.78,37.2,37.22,14712,{"timestamp":913,"open":914,"high":915,"low":916,"close":458,"volume":917},"2026-05-13T00:00:00",37.15,37.27,36.92,13080,{"timestamp":919,"open":920,"high":489,"low":921,"close":477,"volume":922},"2026-05-14T00:00:00",37.1,37,13974,{"timestamp":924,"open":909,"high":925,"low":926,"close":927,"volume":928},"2026-05-17T00:00:00",37.49,36.85,36.9,19133,{"timestamp":930,"open":926,"high":931,"low":932,"close":933,"volume":934},"2026-05-18T00:00:00",36.93,36.25,36.38,34194,{"timestamp":936,"open":434,"high":937,"low":434,"close":938,"volume":939},"2026-05-19T00:00:00",36.52,36.42,16847,{"timestamp":941,"open":933,"high":942,"low":943,"close":944,"volume":945},"2026-05-20T00:00:00",36.5,36.18,36.45,6613,{"timestamp":947,"open":944,"high":442,"low":948,"close":949,"volume":950},"2026-05-21T00:00:00",36.32,36.6,15618,{"timestamp":952,"open":442,"high":442,"low":434,"close":453,"volume":953},"2026-05-24T00:00:00",22954,{"timestamp":955,"open":956,"high":956,"low":434,"close":957,"volume":958},"2026-05-25T00:00:00",36.63,36.1,22839,{"timestamp":960,"open":957,"high":961,"low":962,"close":962,"volume":963},"2026-05-26T00:00:00",36.4,35.61,15164,{"timestamp":965,"open":962,"high":966,"low":962,"close":967,"volume":968},"2026-05-27T00:00:00",36,35.91,8613,{"timestamp":970,"open":971,"high":971,"low":967,"close":957,"volume":972},"2026-05-28T00:00:00",36.19,12784,{"timestamp":974,"open":957,"high":975,"low":976,"close":977,"volume":978},"2026-05-31T00:00:00",36.29,35.9,35.92,12606,{"timestamp":980,"open":977,"high":981,"low":982,"close":983,"volume":984},"2026-06-01T00:00:00",36.15,35.85,35.97,9785,{"timestamp":986,"open":983,"high":981,"low":987,"close":987,"volume":988},"2026-06-02T00:00:00",35.75,17059,{"timestamp":990,"open":991,"high":957,"low":992,"close":992,"volume":993},"2026-06-04T00:00:00",35.93,35.6,13858,{"timestamp":995,"open":992,"high":436,"low":996,"close":982,"volume":997},"2026-06-07T00:00:00",35.56,12900,{"timestamp":150,"open":999,"high":982,"low":266,"close":266,"volume":1000},35.84,13655,{"timestamp":1002,"open":266,"high":1003,"low":330,"close":1004,"volume":1005},"2026-06-09T00:00:00",34.98,34.57,19363,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":424,"volume":1011},"2026-06-10T00:00:00",34.64,35.44,34.32,53122,{"timestamp":1013,"open":1014,"high":424,"low":1014,"close":1015,"volume":1016},"2026-06-11T00:00:00",34.68,35.09,8724,{"timestamp":1018,"open":414,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-06-14T00:00:00",35.76,35.14,35.69,40642,{"timestamp":151,"open":967,"high":983,"low":1024,"close":1025,"volume":1026},35.06,35.29,13694,{"timestamp":1028,"open":1025,"high":348,"low":1029,"close":1030,"volume":1031},"2026-06-16T00:00:00",34.79,34.85,11206,{"timestamp":1033,"open":1030,"high":1034,"low":1035,"close":1029,"volume":1036},"2026-06-17T00:00:00",35.47,34.53,19767,{"timestamp":1038,"open":1029,"high":266,"low":384,"close":1029,"volume":1039},"2026-06-18T00:00:00",5721,{"timestamp":1041,"open":1029,"high":1042,"low":1043,"close":1044,"volume":1045},"2026-06-21T00:00:00",35.63,34.75,34.77,16494,{"timestamp":1047,"open":401,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-06-22T00:00:00",35.98,34.76,35.86,19777,{"timestamp":1053,"open":1050,"high":1054,"low":1042,"close":430,"volume":1055},"2026-06-23T00:00:00",35.96,7871,{"timestamp":1057,"open":1058,"high":1058,"low":1009,"close":1059,"volume":1060},"2026-06-24T00:00:00",35.79,35.5,7128,{"timestamp":1062,"open":999,"high":999,"low":996,"close":1063,"volume":1064},"2026-06-25T00:00:00",35.67,11536,{"timestamp":1066,"open":1050,"high":1050,"low":420,"close":1042,"volume":1067},"2026-06-28T00:00:00",4650,{"timestamp":1069,"open":1048,"high":1048,"low":992,"close":1048,"volume":1070},"2026-06-29T00:00:00",11015,{"timestamp":1072,"open":976,"high":977,"low":1073,"close":1074,"volume":1075},"2026-06-30T00:00:00",35.7,35.88,8292,{"timestamp":1077,"open":1074,"high":966,"low":1078,"close":966,"volume":1079},"2026-07-01T00:00:00",35.82,5991,{"timestamp":1081,"open":1074,"high":1082,"low":1083,"close":1083,"volume":1084},"2026-07-02T00:00:00",36.07,35.68,15339,{"timestamp":1086,"open":1087,"high":982,"low":962,"close":1021,"volume":1088},"2026-07-05T00:00:00",35.73,7829,{"timestamp":1090,"open":999,"high":1074,"low":1091,"close":962,"volume":1092},"2026-07-06T00:00:00",35.51,8439,{"timestamp":153,"open":1094,"high":1094,"low":1095,"close":1096,"volume":1097},37.89,34.81,35.25,11753,{"timestamp":1099,"open":983,"high":983,"low":419,"close":347,"volume":1100},"2026-07-08T00:00:00",9591,{"timestamp":1102,"open":1103,"high":987,"low":1103,"close":1104,"volume":1105},"2026-07-09T00:00:00",35.16,35.66,8528,{"timestamp":1107,"open":1108,"high":1108,"low":1059,"close":1109,"volume":1110},"2026-07-12T00:00:00",35.83,35.57,12688,{"timestamp":1112,"open":1113,"high":987,"low":1025,"close":420,"volume":1114},"2026-07-13T00:00:00",35.72,9434,{"timestamp":154,"open":420,"high":453,"low":1059,"close":996,"volume":1116},17926,{"timestamp":1118,"open":1119,"high":1119,"low":1009,"close":1083,"volume":1120},"2026-07-15T00:00:00",36.54,14660,{"timestamp":1122,"open":1123,"high":1123,"low":1124,"close":1050,"volume":1125},"2026-07-16T00:00:00",36.39,35.71,9083,{"timestamp":1127,"open":1123,"high":1123,"low":409,"close":348,"volume":1128},"2026-07-19T00:00:00",25817,{"timestamp":1130,"open":1021,"high":982,"low":1096,"close":1131,"volume":1132},"2026-07-20T00:00:00",35.36,6933,{"timestamp":1134,"open":1135,"high":420,"low":1020,"close":1020,"volume":1136},"2026-07-21T00:00:00",35.32,5882,{"timestamp":1138,"open":347,"high":347,"low":1020,"close":1139,"volume":1140},"2026-07-22T00:00:00",35.26,3471,{"timestamp":1142,"open":352,"high":347,"low":1025,"close":347,"volume":1143},"2026-07-23T00:00:00",7313,{"timestamp":1145,"open":420,"high":420,"low":409,"close":424,"volume":1146},"2026-07-26T00:00:00",6707,{"timestamp":1148,"open":424,"high":424,"low":390,"close":1149,"volume":1150},"2026-07-27T00:00:00",35.35,8925,{"timestamp":1152,"open":1025,"high":1153,"low":1024,"close":1154,"volume":1155},"2026-07-28T00:00:00",35.53,35.1,10087,{"timestamp":1157,"open":1059,"high":1059,"low":1024,"close":1158,"volume":1159},"2026-07-29T00:00:00",35.43,4330,{"timestamp":1161,"open":1149,"high":424,"low":1135,"close":1162,"volume":1163},"2026-07-30T00:00:00",35.33,1888,{"timestamp":1165,"open":1058,"high":1058,"low":1025,"close":1166,"volume":1167},"2026-08-02T00:00:00",35.38,6137,{"timestamp":1169,"open":1170,"high":1170,"low":266,"close":266,"volume":1171},"2026-08-03T00:00:00",35.89,12531,{"timestamp":1173,"open":1174,"high":227,"low":385,"close":410,"volume":1175},"2026-08-04T00:00:00",34.91,11447,{"timestamp":1177,"open":373,"high":390,"low":1178,"close":1179,"volume":1180},"2026-08-05T00:00:00",34.71,34.74,7395,{"timestamp":1182,"open":221,"high":221,"low":298,"close":374,"volume":1183},"2026-08-06T00:00:00",20345,{"timestamp":1185,"open":203,"high":1010,"low":1186,"close":215,"volume":1187},"2026-08-09T00:00:00",32.95,15255,{"timestamp":1189,"open":1190,"high":317,"low":1190,"close":255,"volume":1191},"2026-08-10T00:00:00",33.06,19352,{"timestamp":1193,"open":1194,"high":1195,"low":1194,"close":1196,"volume":1197},"2026-08-11T00:00:00",33.08,33.43,33.27,7966,{"timestamp":1199,"open":1196,"high":1195,"low":1200,"close":1201,"volume":1202},"2026-08-12T00:00:00",32.7,32.72,11603,{"timestamp":1204,"open":1205,"high":280,"low":1206,"close":1207,"volume":1208},"2026-08-13T00:00:00",32.79,32.64,32.71,20536,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-08-16T00:00:00",33.04,33.19,32.5,32.77,10745,{"timestamp":1217,"open":255,"high":255,"low":1213,"close":1218,"volume":1219},"2026-08-17T00:00:00",32.73,10029,{"timestamp":1221,"open":1222,"high":1223,"low":1222,"close":1224,"volume":1225},"2026-08-18T00:00:00",32.75,32.99,32.98,7446,{"timestamp":1227,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-08-19T00:00:00",32.61,32.96,32.27,32.45,13550,{"timestamp":1234,"open":1231,"high":1231,"low":1235,"close":1236,"volume":1237},"2026-08-20T00:00:00",32.03,32.17,13924,{"timestamp":1239,"open":1236,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-08-23T00:00:00",32.48,32.11,32.19,14262,{"timestamp":1245,"open":1242,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-08-24T00:00:00",32.44,31.28,31.7,28234,{"timestamp":1251,"open":1248,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-08-25T00:00:00",31.99,31.69,31.75,10234,{"timestamp":1257,"open":1254,"high":1258,"low":1259,"close":1260,"volume":736},"2026-08-26T00:00:00",31.79,31.55,31.78,{"timestamp":1262,"open":1263,"high":1263,"low":1264,"close":1254,"volume":1265},"2026-08-27T00:00:00",31.8,31.65,16077,{"timestamp":1267,"open":1254,"high":1268,"low":1254,"close":1269,"volume":1270},"2026-08-30T00:00:00",32.33,32.28,13492,{"timestamp":1272,"open":1269,"high":1273,"low":1274,"close":1269,"volume":1275},"2026-08-31T00:00:00",32.43,32.16,13901,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":1279,"volume":1281},"2026-09-01T00:00:00",32.39,32.78,32.2,26507,{"timestamp":1283,"open":1205,"high":1223,"low":1284,"close":1201,"volume":1285},"2026-09-02T00:00:00",32.34,12587,{"timestamp":1287,"open":1223,"high":1288,"low":1201,"close":242,"volume":1289},"2026-09-03T00:00:00",33.65,13385,{"timestamp":1291,"open":1292,"high":1293,"low":1292,"close":1293,"volume":1294},"2026-09-07T00:00:00",33.01,33.58,10466,{"timestamp":159,"open":1296,"high":1297,"low":1205,"close":1298,"volume":1299},33.13,33.36,32.94,4274,{"timestamp":1301,"open":1302,"high":1303,"low":1280,"close":1200,"volume":1304},"2026-09-09T00:00:00",32.51,32.88,16344,{"timestamp":1306,"open":1228,"high":1307,"low":1308,"close":1194,"volume":1309},"2026-09-10T00:00:00",33.49,32.4,29347,{"timestamp":1311,"open":1312,"high":1313,"low":1312,"close":1314,"volume":1315},"2026-09-13T00:00:00",32.81,33.5,32.9,8458,{"timestamp":1317,"open":1318,"high":1307,"low":1318,"close":1319,"volume":1320},"2026-09-14T00:00:00",32.86,33.15,7260,{"timestamp":160,"open":1205,"high":1212,"low":1205,"close":1190,"volume":1322},3387,{"timestamp":1324,"open":1297,"high":1297,"low":1223,"close":1223,"volume":1325},"2026-09-16T00:00:00",4224,{"timestamp":1327,"open":1292,"high":1212,"low":1314,"close":1328,"volume":1329},"2026-09-17T00:00:00",33.03,4596,{"timestamp":1331,"open":1332,"high":1332,"low":1211,"close":1333,"volume":1334},"2026-09-20T00:00:00",33.7,33.28,5500,{"timestamp":1336,"open":1196,"high":222,"low":1296,"close":1333,"volume":1337},"2026-09-21T00:00:00",5508,{"timestamp":1339,"open":270,"high":270,"low":1333,"close":249,"volume":1340},"2026-09-22T00:00:00",8470,{"timestamp":1342,"open":249,"high":1307,"low":255,"close":173,"volume":1343},"2026-09-23T00:00:00",3754,[]]