[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fG3g1jOX77XZh1djM3pJD-QHDzjRvCVUWCcz5d-toEG4":3,"$fhnl4bfSPBwkdmGPjxNw--IhA8SLMGHuHsInGYeObHW0":165,"$f-jq25gdluOFmxpL0gGMxG6lP4bj78KOnF8ttFrZFRvA":187},{"items":4,"totalItens":162,"success":163,"errors":164,"limitReached":162},[5,12,15,18,21,24,27,30,33,37,40,44,47,50,53,56,59,63,66,69,72,75,78,81,84,87,90,93,96,99,102,106,109,112,115,119,123,126,129,132,135,139,142,145,148,152,156,159],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.43,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":31,"comDate":31,"paymentDate":32,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},0.4,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":11},0.36,"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},0.38,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":97,"comDate":97,"paymentDate":98,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},0.39,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},0.27,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},0.29,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":127,"comDate":127,"paymentDate":128,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":131,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":120,"approvalDate":133,"comDate":133,"paymentDate":134,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},0.48,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":136,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},0.51,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},0.52,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":166,"quote":173,"fundamentals":179,"priceHistory":180,"relatedTickers":181},{"ticker":167,"slug":168,"kind":169,"companyName":170,"shortName":171,"description":172},"RNGO11","rngo11","fii","Fundo Investimento Imobiliario Rio Negro FII","FII Rionegro","",{"price":174,"change":175,"changePercent":176,"currency":177,"updatedAt":178},53,0.53,0.9909,"BRL","2026-09-25T23:48:11Z",{},[],[182,183,184,185,186],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":188,"totalItens":162,"success":163,"errors":1197,"limitReached":162},[189,195,201,206,213,219,224,230,237,241,244,248,252,256,260,265,270,274,278,283,289,293,297,302,309,313,317,324,328,334,340,343,346,350,356,362,368,373,377,382,387,391,394,399,402,407,411,415,419,423,427,433,438,443,447,452,456,460,464,469,473,477,482,486,489,492,496,501,506,511,516,520,524,529,534,538,542,546,549,554,559,562,567,571,578,581,584,590,596,599,606,611,618,624,629,635,640,645,651,657,662,667,670,676,682,686,690,693,696,699,702,705,709,714,720,723,727,730,735,738,741,745,748,753,757,761,764,767,770,774,778,781,785,788,793,797,801,806,809,813,817,820,824,828,834,838,843,847,852,855,859,863,867,871,875,880,883,886,889,892,896,900,903,907,910,913,916,921,924,927,931,934,937,939,944,947,951,954,956,961,964,969,972,976,978,981,984,988,991,994,997,1001,1004,1008,1012,1015,1019,1023,1026,1030,1033,1035,1038,1041,1044,1048,1051,1056,1059,1062,1066,1069,1072,1075,1078,1081,1084,1087,1091,1096,1100,1103,1106,1109,1112,1115,1118,1121,1124,1129,1133,1138,1142,1147,1152,1157,1163,1168,1171,1174,1180,1183,1186,1190,1194],{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-09-28T00:00:00",50.46,51.08,50.4,1041,{"timestamp":196,"open":197,"high":198,"low":199,"close":198,"volume":200},"2025-09-29T00:00:00",50.61,52.1,50.6,1837,{"timestamp":124,"open":197,"high":202,"low":203,"close":204,"volume":205},52,50.14,51.03,293,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-01T00:00:00",50.96,51,50.3,50.97,1094,{"timestamp":214,"open":215,"high":216,"low":217,"close":209,"volume":218},"2025-10-02T00:00:00",50.5,51.01,50.45,1111,{"timestamp":220,"open":209,"high":221,"low":222,"close":221,"volume":223},"2025-10-05T00:00:00",54.75,50.42,613,{"timestamp":225,"open":226,"high":227,"low":209,"close":228,"volume":229},"2025-10-06T00:00:00",52.89,53.28,51.96,1683,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-07T00:00:00",51.88,52.5,51.05,52.4,788,{"timestamp":238,"open":233,"high":233,"low":239,"close":202,"volume":240},"2025-10-08T00:00:00",50.7,2170,{"timestamp":242,"open":239,"high":202,"low":215,"close":202,"volume":243},"2025-10-09T00:00:00",674,{"timestamp":245,"open":202,"high":202,"low":246,"close":202,"volume":247},"2025-10-12T00:00:00",51.49,571,{"timestamp":249,"open":250,"high":202,"low":250,"close":202,"volume":251},"2025-10-13T00:00:00",50.06,962,{"timestamp":125,"open":253,"high":253,"low":254,"close":253,"volume":255},51.99,51.47,1341,{"timestamp":257,"open":253,"high":253,"low":254,"close":258,"volume":259},"2025-10-15T00:00:00",51.8,683,{"timestamp":261,"open":254,"high":262,"low":263,"close":202,"volume":264},"2025-10-16T00:00:00",52.04,50.68,7231,{"timestamp":266,"open":267,"high":253,"low":246,"close":268,"volume":269},"2025-10-19T00:00:00",51.72,51.6,1646,{"timestamp":271,"open":272,"high":228,"low":209,"close":228,"volume":273},"2025-10-20T00:00:00",51.65,1825,{"timestamp":275,"open":228,"high":228,"low":276,"close":258,"volume":277},"2025-10-21T00:00:00",51.5,527,{"timestamp":279,"open":280,"high":258,"low":281,"close":281,"volume":282},"2025-10-22T00:00:00",51.79,50.82,606,{"timestamp":284,"open":285,"high":286,"low":287,"close":286,"volume":288},"2025-10-23T00:00:00",51.63,51.64,51.15,1844,{"timestamp":290,"open":272,"high":272,"low":209,"close":291,"volume":292},"2025-10-26T00:00:00",51.14,220,{"timestamp":294,"open":291,"high":291,"low":295,"close":291,"volume":296},"2025-10-27T00:00:00",50.01,1557,{"timestamp":298,"open":291,"high":291,"low":299,"close":300,"volume":301},"2025-10-28T00:00:00",50,50.05,5016,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-10-29T00:00:00",51.11,51.3,50.2,51.18,701,{"timestamp":310,"open":250,"high":254,"low":250,"close":311,"volume":312},"2025-10-30T00:00:00",51.42,921,{"timestamp":314,"open":315,"high":209,"low":315,"close":209,"volume":316},"2025-11-02T00:00:00",49.33,412,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-03T00:00:00",50.75,51.24,50.44,50.9,2284,{"timestamp":325,"open":217,"high":326,"low":217,"close":326,"volume":327},"2025-11-04T00:00:00",51.29,512,{"timestamp":329,"open":330,"high":331,"low":330,"close":332,"volume":333},"2025-11-05T00:00:00",50.93,51.74,51.36,381,{"timestamp":335,"open":336,"high":246,"low":337,"close":338,"volume":339},"2025-11-06T00:00:00",50.99,50.92,51.34,3599,{"timestamp":341,"open":246,"high":276,"low":234,"close":234,"volume":342},"2025-11-09T00:00:00",468,{"timestamp":344,"open":209,"high":209,"low":337,"close":209,"volume":345},"2025-11-10T00:00:00",271,{"timestamp":347,"open":209,"high":267,"low":348,"close":267,"volume":349},"2025-11-11T00:00:00",50.83,4880,{"timestamp":351,"open":319,"high":352,"low":353,"close":354,"volume":355},"2025-11-12T00:00:00",51.27,49.3,50.85,3824,{"timestamp":357,"open":358,"high":305,"low":359,"close":360,"volume":361},"2025-11-13T00:00:00",50.86,49.57,51.19,1338,{"timestamp":363,"open":360,"high":364,"low":365,"close":366,"volume":367},"2025-11-16T00:00:00",51.2,49.99,50.76,691,{"timestamp":369,"open":336,"high":364,"low":370,"close":371,"volume":372},"2025-11-17T00:00:00",50.77,50.8,252,{"timestamp":374,"open":337,"high":337,"low":210,"close":375,"volume":376},"2025-11-18T00:00:00",50.32,771,{"timestamp":378,"open":210,"high":379,"low":380,"close":379,"volume":381},"2025-11-20T00:00:00",50.39,48.67,895,{"timestamp":383,"open":193,"high":336,"low":384,"close":385,"volume":386},"2025-11-23T00:00:00",50.02,50.03,1749,{"timestamp":388,"open":239,"high":389,"low":299,"close":389,"volume":390},"2025-11-24T00:00:00",51.17,1430,{"timestamp":392,"open":389,"high":364,"low":299,"close":197,"volume":393},"2025-11-25T00:00:00",1909,{"timestamp":395,"open":396,"high":397,"low":396,"close":397,"volume":398},"2025-11-26T00:00:00",49.92,50.94,698,{"timestamp":400,"open":337,"high":209,"low":299,"close":208,"volume":401},"2025-11-27T00:00:00",1669,{"timestamp":403,"open":404,"high":336,"low":315,"close":405,"volume":406},"2025-11-30T00:00:00",49.45,50.88,1625,{"timestamp":408,"open":209,"high":409,"low":336,"close":326,"volume":410},"2025-12-01T00:00:00",51.4,1687,{"timestamp":412,"open":364,"high":364,"low":413,"close":413,"volume":414},"2025-12-02T00:00:00",50.65,1519,{"timestamp":416,"open":417,"high":209,"low":193,"close":209,"volume":418},"2025-12-03T00:00:00",50.84,1374,{"timestamp":420,"open":336,"high":228,"low":215,"close":421,"volume":422},"2025-12-04T00:00:00",51.94,2287,{"timestamp":424,"open":280,"high":280,"low":417,"close":425,"volume":426},"2025-12-07T00:00:00",51.13,1078,{"timestamp":428,"open":389,"high":429,"low":430,"close":431,"volume":432},"2025-12-08T00:00:00",51.25,50.56,50.81,513,{"timestamp":434,"open":435,"high":319,"low":435,"close":436,"volume":437},"2025-12-09T00:00:00",49.52,50.27,494,{"timestamp":439,"open":440,"high":336,"low":384,"close":441,"volume":442},"2025-12-10T00:00:00",50.38,50.25,732,{"timestamp":444,"open":379,"high":193,"low":435,"close":445,"volume":446},"2025-12-11T00:00:00",49.85,1167,{"timestamp":448,"open":449,"high":396,"low":450,"close":449,"volume":451},"2025-12-14T00:00:00",49.9,49.2,2314,{"timestamp":453,"open":449,"high":299,"low":454,"close":365,"volume":455},"2025-12-15T00:00:00",49.89,3155,{"timestamp":457,"open":454,"high":299,"low":458,"close":299,"volume":459},"2025-12-16T00:00:00",49.36,2183,{"timestamp":461,"open":462,"high":209,"low":462,"close":449,"volume":463},"2025-12-17T00:00:00",49.35,1717,{"timestamp":465,"open":466,"high":209,"low":210,"close":467,"volume":468},"2025-12-18T00:00:00",50.49,50.67,1490,{"timestamp":470,"open":307,"high":276,"low":467,"close":471,"volume":472},"2025-12-21T00:00:00",51.1,1667,{"timestamp":474,"open":475,"high":280,"low":322,"close":322,"volume":476},"2025-12-22T00:00:00",50.95,867,{"timestamp":478,"open":409,"high":479,"low":480,"close":336,"volume":481},"2025-12-25T00:00:00",51.57,50.71,567,{"timestamp":483,"open":287,"high":287,"low":480,"close":484,"volume":485},"2025-12-28T00:00:00",50.72,469,{"timestamp":487,"open":287,"high":320,"low":475,"close":320,"volume":488},"2025-12-29T00:00:00",871,{"timestamp":490,"open":306,"high":320,"low":299,"close":209,"volume":491},"2026-01-01T00:00:00",1062,{"timestamp":493,"open":475,"high":494,"low":475,"close":209,"volume":495},"2026-01-04T00:00:00",51.38,1366,{"timestamp":497,"open":209,"high":276,"low":498,"close":499,"volume":500},"2026-01-05T00:00:00",48.93,51.35,5508,{"timestamp":502,"open":503,"high":332,"low":336,"close":504,"volume":505},"2026-01-06T00:00:00",51.07,51.22,656,{"timestamp":507,"open":508,"high":509,"low":508,"close":509,"volume":510},"2026-01-07T00:00:00",51.21,52.07,1295,{"timestamp":512,"open":513,"high":514,"low":337,"close":326,"volume":515},"2026-01-08T00:00:00",52.06,52.38,1979,{"timestamp":517,"open":338,"high":518,"low":337,"close":234,"volume":519},"2026-01-11T00:00:00",51.43,896,{"timestamp":521,"open":522,"high":499,"low":397,"close":208,"volume":523},"2026-01-12T00:00:00",51.04,369,{"timestamp":525,"open":526,"high":527,"low":475,"close":475,"volume":528},"2026-01-13T00:00:00",51.39,51.51,1362,{"timestamp":530,"open":304,"high":531,"low":471,"close":532,"volume":533},"2026-01-14T00:00:00",52.27,51.95,677,{"timestamp":134,"open":535,"high":535,"low":338,"close":536,"volume":537},52.29,51.71,1261,{"timestamp":539,"open":253,"high":253,"low":540,"close":268,"volume":541},"2026-01-18T00:00:00",51.52,524,{"timestamp":543,"open":268,"high":544,"low":199,"close":320,"volume":545},"2026-01-19T00:00:00",52.24,2386,{"timestamp":547,"open":208,"high":548,"low":337,"close":509,"volume":495},"2026-01-20T00:00:00",52.11,{"timestamp":550,"open":202,"high":551,"low":532,"close":552,"volume":553},"2026-01-21T00:00:00",52.3,52.13,979,{"timestamp":555,"open":552,"high":556,"low":202,"close":557,"volume":558},"2026-01-22T00:00:00",52.98,52.28,11398,{"timestamp":560,"open":544,"high":556,"low":532,"close":544,"volume":561},"2026-01-25T00:00:00",7085,{"timestamp":563,"open":509,"high":564,"low":202,"close":565,"volume":566},"2026-01-26T00:00:00",52.55,52.17,1063,{"timestamp":568,"open":569,"high":174,"low":202,"close":202,"volume":570},"2026-01-27T00:00:00",52.01,7572,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-28T00:00:00",52.99,53.33,52.2,52.72,1558,{"timestamp":579,"open":527,"high":540,"low":527,"close":527,"volume":580},"2026-02-01T00:00:00",1130,{"timestamp":582,"open":540,"high":174,"low":527,"close":514,"volume":583},"2026-02-02T00:00:00",283,{"timestamp":585,"open":421,"high":586,"low":587,"close":588,"volume":589},"2026-02-03T00:00:00",53.29,51.61,51.89,1752,{"timestamp":591,"open":592,"high":593,"low":592,"close":594,"volume":595},"2026-02-05T00:00:00",52.95,53.44,53.3,157,{"timestamp":597,"open":592,"high":586,"low":592,"close":586,"volume":598},"2026-02-08T00:00:00",633,{"timestamp":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-02-09T00:00:00",53.22,53.98,53.2,53.95,661,{"timestamp":607,"open":604,"high":608,"low":609,"close":608,"volume":610},"2026-02-10T00:00:00",54,53.57,1246,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-02-11T00:00:00",54.13,54.8,54.1,54.48,205,{"timestamp":619,"open":620,"high":621,"low":622,"close":621,"volume":623},"2026-02-12T00:00:00",54.47,54.6,54.19,817,{"timestamp":625,"open":626,"high":627,"low":421,"close":593,"volume":628},"2026-02-17T00:00:00",54.62,55.01,367,{"timestamp":630,"open":631,"high":604,"low":632,"close":633,"volume":634},"2026-02-18T00:00:00",53.45,52.22,53.84,1629,{"timestamp":636,"open":637,"high":608,"low":631,"close":638,"volume":639},"2026-02-19T00:00:00",53.85,53.71,739,{"timestamp":641,"open":638,"high":642,"low":276,"close":643,"volume":644},"2026-02-22T00:00:00",54.23,52.9,2678,{"timestamp":646,"open":647,"high":648,"low":647,"close":649,"volume":650},"2026-02-23T00:00:00",52.47,53.39,53.01,295,{"timestamp":652,"open":653,"high":654,"low":655,"close":648,"volume":656},"2026-02-24T00:00:00",52.53,53.4,52.52,763,{"timestamp":658,"open":659,"high":660,"low":659,"close":659,"volume":661},"2026-02-25T00:00:00",52.91,53.51,340,{"timestamp":663,"open":602,"high":664,"low":648,"close":665,"volume":666},"2026-02-26T00:00:00",54.09,54.06,287,{"timestamp":668,"open":669,"high":616,"low":466,"close":532,"volume":393},"2026-03-01T00:00:00",52.6,{"timestamp":671,"open":672,"high":673,"low":588,"close":674,"volume":675},"2026-03-02T00:00:00",53.25,53.42,52.82,377,{"timestamp":677,"open":678,"high":679,"low":680,"close":227,"volume":681},"2026-03-03T00:00:00",53.43,54.14,53.26,348,{"timestamp":683,"open":680,"high":602,"low":684,"close":684,"volume":685},"2026-03-04T00:00:00",52.56,182,{"timestamp":687,"open":631,"high":602,"low":688,"close":669,"volume":689},"2026-03-05T00:00:00",52.58,1257,{"timestamp":691,"open":669,"high":174,"low":209,"close":209,"volume":692},"2026-03-08T00:00:00",1016,{"timestamp":694,"open":234,"high":202,"low":234,"close":268,"volume":695},"2026-03-09T00:00:00",464,{"timestamp":697,"open":276,"high":202,"low":276,"close":276,"volume":698},"2026-03-10T00:00:00",623,{"timestamp":700,"open":276,"high":202,"low":287,"close":258,"volume":701},"2026-03-11T00:00:00",918,{"timestamp":703,"open":258,"high":513,"low":527,"close":588,"volume":704},"2026-03-12T00:00:00",1093,{"timestamp":706,"open":588,"high":707,"low":526,"close":707,"volume":708},"2026-03-15T00:00:00",52.75,1114,{"timestamp":710,"open":707,"high":707,"low":711,"close":712,"volume":713},"2026-03-16T00:00:00",51.54,52.49,1613,{"timestamp":715,"open":267,"high":716,"low":717,"close":718,"volume":719},"2026-03-18T00:00:00",52.69,51.12,52.26,827,{"timestamp":721,"open":718,"high":718,"low":276,"close":202,"volume":722},"2026-03-19T00:00:00",278,{"timestamp":724,"open":253,"high":253,"low":717,"close":725,"volume":726},"2026-03-22T00:00:00",51.37,2518,{"timestamp":728,"open":320,"high":202,"low":295,"close":254,"volume":729},"2026-03-23T00:00:00",881,{"timestamp":731,"open":732,"high":733,"low":295,"close":326,"volume":734},"2026-03-24T00:00:00",51.46,51.93,1059,{"timestamp":736,"open":326,"high":326,"low":480,"close":480,"volume":737},"2026-03-25T00:00:00",2948,{"timestamp":739,"open":480,"high":336,"low":480,"close":330,"volume":740},"2026-03-26T00:00:00",573,{"timestamp":742,"open":526,"high":526,"low":743,"close":216,"volume":744},"2026-03-29T00:00:00",49.87,712,{"timestamp":746,"open":216,"high":548,"low":216,"close":499,"volume":747},"2026-03-30T00:00:00",644,{"timestamp":143,"open":749,"high":750,"low":751,"close":441,"volume":752},50.87,51.7,49.21,1210,{"timestamp":754,"open":441,"high":522,"low":755,"close":522,"volume":756},"2026-04-01T00:00:00",50.24,917,{"timestamp":758,"open":364,"high":364,"low":759,"close":354,"volume":760},"2026-04-05T00:00:00",50.21,446,{"timestamp":762,"open":306,"high":307,"low":306,"close":307,"volume":763},"2026-04-06T00:00:00",168,{"timestamp":765,"open":717,"high":526,"low":467,"close":216,"volume":766},"2026-04-07T00:00:00",457,{"timestamp":768,"open":209,"high":209,"low":217,"close":336,"volume":769},"2026-04-08T00:00:00",593,{"timestamp":771,"open":717,"high":772,"low":480,"close":337,"volume":773},"2026-04-09T00:00:00",51.67,94,{"timestamp":775,"open":319,"high":276,"low":480,"close":776,"volume":777},"2026-04-12T00:00:00",51.28,289,{"timestamp":779,"open":480,"high":268,"low":480,"close":326,"volume":780},"2026-04-13T00:00:00",210,{"timestamp":782,"open":272,"high":272,"low":783,"close":732,"volume":784},"2026-04-14T00:00:00",50.74,411,{"timestamp":144,"open":286,"high":786,"low":208,"close":772,"volume":787},52.05,1745,{"timestamp":789,"open":772,"high":790,"low":311,"close":791,"volume":792},"2026-04-16T00:00:00",53.55,52.92,832,{"timestamp":794,"open":791,"high":174,"low":795,"close":174,"volume":796},"2026-04-19T00:00:00",51.87,1244,{"timestamp":798,"open":228,"high":799,"low":228,"close":799,"volume":800},"2026-04-21T00:00:00",53.05,470,{"timestamp":802,"open":803,"high":643,"low":804,"close":226,"volume":805},"2026-04-22T00:00:00",52.42,52.32,320,{"timestamp":807,"open":544,"high":556,"low":544,"close":556,"volume":808},"2026-04-23T00:00:00",607,{"timestamp":810,"open":811,"high":593,"low":569,"close":569,"volume":812},"2026-04-26T00:00:00",52.97,39,{"timestamp":814,"open":592,"high":815,"low":267,"close":647,"volume":816},"2026-04-27T00:00:00",52.96,535,{"timestamp":818,"open":804,"high":592,"low":544,"close":592,"volume":819},"2026-04-28T00:00:00",482,{"timestamp":821,"open":822,"high":174,"low":647,"close":174,"volume":823},"2026-04-29T00:00:00",52.8,686,{"timestamp":825,"open":655,"high":826,"low":795,"close":232,"volume":827},"2026-05-03T00:00:00",52.84,415,{"timestamp":829,"open":830,"high":831,"low":268,"close":832,"volume":833},"2026-05-04T00:00:00",52.62,52.63,51.83,1901,{"timestamp":835,"open":832,"high":836,"low":540,"close":540,"volume":837},"2026-05-05T00:00:00",52.21,181,{"timestamp":839,"open":202,"high":840,"low":540,"close":841,"volume":842},"2026-05-06T00:00:00",52.35,51.53,249,{"timestamp":844,"open":268,"high":544,"low":845,"close":845,"volume":846},"2026-05-07T00:00:00",51.58,215,{"timestamp":848,"open":849,"high":198,"low":845,"close":850,"volume":851},"2026-05-10T00:00:00",52.09,51.59,1815,{"timestamp":853,"open":850,"high":421,"low":845,"close":845,"volume":854},"2026-05-11T00:00:00",1760,{"timestamp":856,"open":268,"high":575,"low":429,"close":857,"volume":858},"2026-05-12T00:00:00",51.75,474,{"timestamp":860,"open":536,"high":733,"low":861,"close":861,"volume":862},"2026-05-13T00:00:00",51.31,1650,{"timestamp":864,"open":409,"high":865,"low":429,"close":429,"volume":866},"2026-05-14T00:00:00",51.82,2881,{"timestamp":868,"open":869,"high":258,"low":216,"close":526,"volume":870},"2026-05-17T00:00:00",51.26,1208,{"timestamp":872,"open":873,"high":850,"low":216,"close":717,"volume":874},"2026-05-18T00:00:00",51.33,706,{"timestamp":876,"open":717,"high":877,"low":878,"close":471,"volume":879},"2026-05-19T00:00:00",51.45,51.06,834,{"timestamp":881,"open":216,"high":280,"low":216,"close":320,"volume":882},"2026-05-20T00:00:00",744,{"timestamp":884,"open":320,"high":551,"low":320,"close":531,"volume":885},"2026-05-21T00:00:00",1360,{"timestamp":887,"open":531,"high":531,"low":360,"close":429,"volume":888},"2026-05-24T00:00:00",1013,{"timestamp":890,"open":304,"high":532,"low":471,"close":254,"volume":891},"2026-05-25T00:00:00",362,{"timestamp":893,"open":254,"high":262,"low":894,"close":209,"volume":895},"2026-05-26T00:00:00",50.55,4208,{"timestamp":897,"open":894,"high":898,"low":894,"close":304,"volume":899},"2026-05-27T00:00:00",51.68,2509,{"timestamp":901,"open":471,"high":750,"low":209,"close":338,"volume":902},"2026-05-28T00:00:00",329,{"timestamp":904,"open":348,"high":707,"low":319,"close":905,"volume":906},"2026-05-31T00:00:00",50.78,455,{"timestamp":908,"open":371,"high":253,"low":371,"close":348,"volume":909},"2026-06-01T00:00:00",173,{"timestamp":911,"open":348,"high":228,"low":348,"close":475,"volume":912},"2026-06-02T00:00:00",873,{"timestamp":914,"open":326,"high":532,"low":239,"close":405,"volume":915},"2026-06-04T00:00:00",974,{"timestamp":917,"open":405,"high":918,"low":405,"close":919,"volume":920},"2026-06-07T00:00:00",51.85,50.89,438,{"timestamp":922,"open":919,"high":253,"low":366,"close":204,"volume":923},"2026-06-08T00:00:00",244,{"timestamp":925,"open":204,"high":522,"low":216,"close":216,"volume":926},"2026-06-09T00:00:00",1695,{"timestamp":928,"open":929,"high":429,"low":216,"close":204,"volume":930},"2026-06-10T00:00:00",51.02,163,{"timestamp":932,"open":929,"high":532,"low":929,"close":409,"volume":933},"2026-06-11T00:00:00",2064,{"timestamp":935,"open":409,"high":202,"low":429,"close":795,"volume":936},"2026-06-14T00:00:00",429,{"timestamp":151,"open":202,"high":509,"low":409,"close":276,"volume":938},1192,{"timestamp":940,"open":409,"high":941,"low":409,"close":942,"volume":943},"2026-06-16T00:00:00",52.48,51.97,547,{"timestamp":945,"open":305,"high":305,"low":216,"close":305,"volume":946},"2026-06-17T00:00:00",685,{"timestamp":948,"open":949,"high":949,"low":216,"close":268,"volume":950},"2026-06-18T00:00:00",51.92,1830,{"timestamp":952,"open":733,"high":513,"low":192,"close":268,"volume":953},"2026-06-21T00:00:00",325,{"timestamp":955,"open":429,"high":513,"low":429,"close":786,"volume":205},"2026-06-22T00:00:00",{"timestamp":957,"open":786,"high":513,"low":958,"close":959,"volume":960},"2026-06-23T00:00:00",51.78,51.81,380,{"timestamp":962,"open":963,"high":575,"low":963,"close":849,"volume":747},"2026-06-24T00:00:00",51.76,{"timestamp":965,"open":966,"high":966,"low":942,"close":967,"volume":968},"2026-06-25T00:00:00",52.46,52.15,193,{"timestamp":970,"open":967,"high":557,"low":228,"close":198,"volume":971},"2026-06-28T00:00:00",103,{"timestamp":973,"open":849,"high":974,"low":849,"close":198,"volume":975},"2026-06-29T00:00:00",52.45,391,{"timestamp":154,"open":959,"high":235,"low":963,"close":963,"volume":977},66,{"timestamp":979,"open":959,"high":202,"low":258,"close":258,"volume":980},"2026-07-01T00:00:00",146,{"timestamp":982,"open":258,"high":174,"low":258,"close":832,"volume":983},"2026-07-02T00:00:00",233,{"timestamp":985,"open":986,"high":643,"low":258,"close":258,"volume":987},"2026-07-05T00:00:00",51.84,1559,{"timestamp":989,"open":258,"high":556,"low":258,"close":258,"volume":990},"2026-07-06T00:00:00",144,{"timestamp":992,"open":929,"high":573,"low":929,"close":532,"volume":993},"2026-07-07T00:00:00",635,{"timestamp":995,"open":228,"high":803,"low":532,"close":803,"volume":996},"2026-07-08T00:00:00",31,{"timestamp":998,"open":803,"high":966,"low":999,"close":544,"volume":1000},"2026-07-09T00:00:00",52.03,608,{"timestamp":1002,"open":544,"high":974,"low":959,"close":959,"volume":1003},"2026-07-12T00:00:00",358,{"timestamp":1005,"open":974,"high":974,"low":1006,"close":1006,"volume":1007},"2026-07-13T00:00:00",51.9,703,{"timestamp":155,"open":202,"high":1009,"low":202,"close":1010,"volume":1011},52.44,52.02,1126,{"timestamp":1013,"open":262,"high":592,"low":216,"close":791,"volume":1014},"2026-07-15T00:00:00",4543,{"timestamp":1016,"open":791,"high":1017,"low":878,"close":791,"volume":1018},"2026-07-16T00:00:00",52.94,423,{"timestamp":1020,"open":202,"high":1021,"low":532,"close":999,"volume":1022},"2026-07-19T00:00:00",52.65,5089,{"timestamp":1024,"open":226,"high":226,"low":532,"close":202,"volume":1025},"2026-07-20T00:00:00",799,{"timestamp":1027,"open":569,"high":1028,"low":536,"close":536,"volume":1029},"2026-07-21T00:00:00",52.18,2172,{"timestamp":1031,"open":267,"high":202,"low":845,"close":258,"volume":1032},"2026-07-22T00:00:00",353,{"timestamp":1034,"open":804,"high":712,"low":192,"close":272,"volume":923},"2026-07-23T00:00:00",{"timestamp":1036,"open":565,"high":659,"low":967,"close":659,"volume":1037},"2026-07-26T00:00:00",259,{"timestamp":1039,"open":643,"high":659,"low":548,"close":575,"volume":1040},"2026-07-27T00:00:00",119,{"timestamp":1042,"open":575,"high":1009,"low":967,"close":967,"volume":1043},"2026-07-28T00:00:00",342,{"timestamp":1045,"open":1046,"high":791,"low":967,"close":967,"volume":1047},"2026-07-29T00:00:00",52.83,2597,{"timestamp":1049,"open":551,"high":551,"low":276,"close":276,"volume":1050},"2026-07-30T00:00:00",59,{"timestamp":1052,"open":336,"high":1053,"low":1054,"close":209,"volume":1055},"2026-08-02T00:00:00",52.86,48.39,1694,{"timestamp":1057,"open":336,"high":174,"low":430,"close":276,"volume":1058},"2026-08-03T00:00:00",4136,{"timestamp":1060,"open":202,"high":174,"low":253,"close":569,"volume":1061},"2026-08-04T00:00:00",1332,{"timestamp":1063,"open":569,"high":1064,"low":536,"close":202,"volume":1065},"2026-08-05T00:00:00",52.51,2136,{"timestamp":1067,"open":202,"high":592,"low":750,"close":999,"volume":1068},"2026-08-06T00:00:00",1591,{"timestamp":1070,"open":1017,"high":592,"low":202,"close":786,"volume":1071},"2026-08-09T00:00:00",164,{"timestamp":1073,"open":786,"high":786,"low":276,"close":202,"volume":1074},"2026-08-10T00:00:00",1006,{"timestamp":1076,"open":527,"high":786,"low":527,"close":786,"volume":1077},"2026-08-11T00:00:00",179,{"timestamp":1079,"open":786,"high":786,"low":845,"close":202,"volume":1080},"2026-08-12T00:00:00",574,{"timestamp":1082,"open":1017,"high":1017,"low":202,"close":202,"volume":1083},"2026-08-13T00:00:00",166,{"timestamp":1085,"open":276,"high":202,"low":276,"close":331,"volume":1086},"2026-08-16T00:00:00",228,{"timestamp":1088,"open":857,"high":1089,"low":276,"close":198,"volume":1090},"2026-08-17T00:00:00",52.93,1132,{"timestamp":1092,"open":1093,"high":1021,"low":276,"close":1094,"volume":1095},"2026-08-18T00:00:00",51.56,52.34,136,{"timestamp":1097,"open":826,"high":826,"low":1098,"close":1099,"volume":773},"2026-08-19T00:00:00",52.08,52.33,{"timestamp":1101,"open":840,"high":840,"low":202,"close":531,"volume":1102},"2026-08-20T00:00:00",129,{"timestamp":1104,"open":1089,"high":1089,"low":822,"close":822,"volume":1105},"2026-08-23T00:00:00",622,{"timestamp":1107,"open":647,"high":822,"low":276,"close":276,"volume":1108},"2026-08-24T00:00:00",5593,{"timestamp":1110,"open":232,"high":228,"low":276,"close":280,"volume":1111},"2026-08-25T00:00:00",868,{"timestamp":1113,"open":276,"high":1064,"low":409,"close":268,"volume":1114},"2026-08-26T00:00:00",754,{"timestamp":1116,"open":272,"high":535,"low":272,"close":535,"volume":1117},"2026-08-27T00:00:00",44,{"timestamp":1119,"open":822,"high":822,"low":647,"close":233,"volume":1120},"2026-08-30T00:00:00",728,{"timestamp":160,"open":750,"high":1122,"low":587,"close":513,"volume":1123},54.9,1915,{"timestamp":1125,"open":1126,"high":1127,"low":840,"close":840,"volume":1128},"2026-09-01T00:00:00",52.43,53.93,272,{"timestamp":1130,"open":638,"high":1131,"low":707,"close":707,"volume":1132},"2026-09-02T00:00:00",53.72,9,{"timestamp":1134,"open":1135,"high":602,"low":1136,"close":1136,"volume":1137},"2026-09-03T00:00:00",52.74,52.71,612,{"timestamp":1139,"open":1136,"high":608,"low":1136,"close":1140,"volume":1141},"2026-09-07T00:00:00",53.75,804,{"timestamp":1143,"open":1140,"high":1140,"low":1144,"close":1145,"volume":1146},"2026-09-08T00:00:00",52.88,53.67,83,{"timestamp":1148,"open":1149,"high":1150,"low":1149,"close":174,"volume":1151},"2026-09-09T00:00:00",52.59,53.7,73,{"timestamp":1153,"open":649,"high":1154,"low":1155,"close":226,"volume":1156},"2026-09-10T00:00:00",53.65,52.39,3533,{"timestamp":1158,"open":1159,"high":1154,"low":1160,"close":1161,"volume":1162},"2026-09-13T00:00:00",53.1,52.36,52.7,646,{"timestamp":1164,"open":603,"high":1165,"low":1166,"close":1166,"volume":1167},"2026-09-14T00:00:00",53.34,52.85,253,{"timestamp":161,"open":707,"high":1154,"low":707,"close":1169,"volume":1170},53.59,1656,{"timestamp":1172,"open":1154,"high":1154,"low":1173,"close":1154,"volume":1050},"2026-09-16T00:00:00",53.46,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1177,"volume":1179},"2026-09-17T00:00:00",53.04,53.56,53.03,356,{"timestamp":1181,"open":1159,"high":1159,"low":202,"close":1126,"volume":1182},"2026-09-20T00:00:00",1025,{"timestamp":1184,"open":609,"high":609,"low":1010,"close":967,"volume":1185},"2026-09-21T00:00:00",347,{"timestamp":1187,"open":1188,"high":941,"low":548,"close":548,"volume":1189},"2026-09-22T00:00:00",52.25,310,{"timestamp":1191,"open":569,"high":1192,"low":569,"close":941,"volume":1193},"2026-09-23T00:00:00",53.09,502,{"timestamp":1195,"open":967,"high":586,"low":967,"close":174,"volume":1196},"2026-09-24T00:00:00",176,[]]