[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxqOtoy5SX8ZoRJhko0HCUlgryt1DaIvUXiwzGw6TgBI":3,"$few9lpyDQ6_OCaV8Mfekmj3V6ZDWF7yDOMrQBEVVwyl8":171,"$fkqPLVtjPR0kiKN8Nkp6DCruHdrxWksZa_uz5_MC6Ndg":193},{"items":4,"totalItens":168,"success":169,"errors":170,"limitReached":168},[5,12,15,19,22,26,29,32,35,38,41,45,49,52,55,58,61,65,68,71,74,77,81,84,87,90,94,98,101,104,107,111,114,117,121,125,128,131,134,137,141,145,148,151,154,157,161,165],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.79,"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":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},0.82,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.83,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.75,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},0.72,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},0.85,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":75,"comDate":75,"paymentDate":76,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":78,"comDate":79,"paymentDate":80,"status":11},"2024-06-30T00:00:00","2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},0.62,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":95,"comDate":96,"paymentDate":97,"status":11},"2024-11-30T00:00:00","2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},0.58,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},0.56,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},0.6,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":11},0.53,"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":6,"category":7,"amount":142,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},0.7,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":142,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":11},2.68,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":6,"category":7,"amount":162,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},0.44,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":162,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":172,"quote":179,"fundamentals":185,"priceHistory":186,"relatedTickers":187},{"ticker":173,"slug":174,"kind":175,"companyName":176,"shortName":177,"description":178},"TRBL11","trbl11","fii","Fundo Investimento Imobiliario Sdi Rio Bravo Renda Logistica FII","FII Sdi Log","",{"price":180,"change":181,"changePercent":182,"currency":183,"updatedAt":184},50.9,1.71,3.3503,"BRL","2026-09-25T23:48:11Z",{},[],[188,189,190,191,192],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":194,"totalItens":168,"success":169,"errors":1555,"limitReached":168},[195,202,207,213,220,226,232,238,242,249,255,260,266,271,277,282,288,293,298,303,307,312,316,322,328,333,339,346,352,357,363,368,374,381,385,390,396,400,406,412,416,422,427,434,440,444,449,455,459,466,472,477,484,489,492,497,501,506,512,518,524,531,536,541,547,554,559,566,573,578,584,591,596,601,605,611,616,620,626,631,635,639,645,651,656,662,668,674,681,686,693,699,705,709,713,720,727,733,738,744,750,757,764,771,777,782,788,793,798,804,811,817,823,828,833,839,845,851,857,861,865,868,872,875,880,887,890,893,897,900,903,906,909,911,915,921,925,932,938,945,951,955,960,966,973,980,984,990,994,1000,1006,1013,1019,1023,1029,1033,1038,1044,1051,1057,1063,1069,1074,1080,1084,1089,1094,1098,1104,1110,1114,1119,1124,1128,1132,1136,1141,1146,1151,1157,1163,1170,1175,1179,1184,1191,1196,1202,1209,1216,1223,1230,1237,1240,1247,1252,1256,1263,1270,1276,1283,1289,1296,1302,1308,1314,1318,1325,1332,1338,1344,1351,1358,1365,1372,1377,1382,1389,1396,1402,1409,1415,1422,1429,1434,1439,1445,1451,1457,1464,1470,1475,1481,1487,1493,1499,1506,1513,1518,1522,1528,1533,1538,1544,1551],{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",65.32,66.88,64.71,66.87,10410,{"timestamp":203,"open":200,"high":198,"low":204,"close":205,"volume":206},"2025-09-29T00:00:00",65.92,66.27,7400,{"timestamp":129,"open":208,"high":209,"low":210,"close":211,"volume":212},65.66,65.98,62.71,63.11,11295,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-10-01T00:00:00",63.75,63.82,61.76,62,13559,{"timestamp":221,"open":222,"high":222,"low":223,"close":224,"volume":225},"2025-10-02T00:00:00",64.69,60.53,60.83,22689,{"timestamp":227,"open":228,"high":229,"low":228,"close":230,"volume":231},"2025-10-05T00:00:00",60.84,62.88,61.96,11158,{"timestamp":233,"open":234,"high":235,"low":234,"close":236,"volume":237},"2025-10-06T00:00:00",61.75,63,62.5,5134,{"timestamp":239,"open":236,"high":229,"low":234,"close":240,"volume":241},"2025-10-07T00:00:00",61.77,7380,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-08T00:00:00",62.39,62.69,61.32,61.68,5788,{"timestamp":250,"open":251,"high":252,"low":253,"close":252,"volume":254},"2025-10-09T00:00:00",62.58,63.45,61.79,6264,{"timestamp":256,"open":257,"high":258,"low":257,"close":215,"volume":259},"2025-10-12T00:00:00",62.81,63.99,10889,{"timestamp":261,"open":215,"high":262,"low":263,"close":264,"volume":265},"2025-10-13T00:00:00",64.17,63.73,64.04,7795,{"timestamp":130,"open":267,"high":268,"low":267,"close":269,"volume":270},64.09,65.5,65.18,9010,{"timestamp":272,"open":273,"high":273,"low":274,"close":275,"volume":276},"2025-10-15T00:00:00",65.4,64.91,65.25,7311,{"timestamp":278,"open":279,"high":275,"low":280,"close":280,"volume":281},"2025-10-16T00:00:00",65.19,64.43,6992,{"timestamp":283,"open":284,"high":285,"low":286,"close":286,"volume":287},"2025-10-19T00:00:00",63.62,64.42,63.61,9303,{"timestamp":289,"open":286,"high":290,"low":257,"close":291,"volume":292},"2025-10-20T00:00:00",63.94,63.1,8346,{"timestamp":294,"open":291,"high":295,"low":218,"close":296,"volume":297},"2025-10-21T00:00:00",63.5,62.04,10341,{"timestamp":299,"open":218,"high":300,"low":218,"close":301,"volume":302},"2025-10-22T00:00:00",62.72,62.11,4824,{"timestamp":304,"open":305,"high":291,"low":301,"close":291,"volume":306},"2025-10-23T00:00:00",62.33,4792,{"timestamp":308,"open":309,"high":284,"low":310,"close":295,"volume":311},"2025-10-26T00:00:00",63.08,62.55,9216,{"timestamp":313,"open":235,"high":314,"low":235,"close":314,"volume":315},"2025-10-27T00:00:00",64.9,5876,{"timestamp":317,"open":318,"high":318,"low":319,"close":320,"volume":321},"2025-10-28T00:00:00",64.7,62.6,63.04,18705,{"timestamp":323,"open":324,"high":324,"low":325,"close":326,"volume":327},"2025-10-29T00:00:00",63.65,62.8,63.03,4726,{"timestamp":329,"open":326,"high":326,"low":330,"close":331,"volume":332},"2025-10-30T00:00:00",62.42,62.9,8706,{"timestamp":334,"open":335,"high":335,"low":336,"close":337,"volume":338},"2025-11-02T00:00:00",62.3,61.12,61.15,14367,{"timestamp":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2025-11-03T00:00:00",61.1,62.1,60.97,61.85,10521,{"timestamp":347,"open":348,"high":349,"low":348,"close":350,"volume":351},"2025-11-04T00:00:00",61.11,62.99,62.22,9622,{"timestamp":353,"open":350,"high":354,"low":355,"close":355,"volume":356},"2025-11-05T00:00:00",62.52,61.62,10878,{"timestamp":358,"open":359,"high":360,"low":361,"close":253,"volume":362},"2025-11-06T00:00:00",61.63,62.01,61.52,6373,{"timestamp":364,"open":365,"high":355,"low":366,"close":366,"volume":367},"2025-11-09T00:00:00",61.4,60.91,14610,{"timestamp":369,"open":370,"high":371,"low":372,"close":337,"volume":373},"2025-11-10T00:00:00",61.16,61.7,60.95,9260,{"timestamp":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2025-11-11T00:00:00",61.99,62.07,61.3,61.9,11526,{"timestamp":382,"open":383,"high":377,"low":383,"close":379,"volume":384},"2025-11-12T00:00:00",61.65,5180,{"timestamp":386,"open":387,"high":319,"low":379,"close":388,"volume":389},"2025-11-13T00:00:00",62.08,62.34,7971,{"timestamp":391,"open":218,"high":392,"low":393,"close":394,"volume":395},"2025-11-16T00:00:00",62.49,61.43,62.17,13282,{"timestamp":397,"open":305,"high":398,"low":305,"close":349,"volume":399},"2025-11-17T00:00:00",63.44,8644,{"timestamp":401,"open":349,"high":402,"low":403,"close":404,"volume":405},"2025-11-18T00:00:00",63.52,62.61,62.96,7714,{"timestamp":407,"open":408,"high":409,"low":410,"close":325,"volume":411},"2025-11-20T00:00:00",62.79,63.26,62.7,7469,{"timestamp":413,"open":291,"high":414,"low":331,"close":235,"volume":415},"2025-11-23T00:00:00",63.42,7582,{"timestamp":417,"open":235,"high":418,"low":419,"close":420,"volume":421},"2025-11-24T00:00:00",63.9,62.98,63.6,8152,{"timestamp":423,"open":424,"high":425,"low":419,"close":419,"volume":426},"2025-11-25T00:00:00",63.54,63.92,9527,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-11-26T00:00:00",63.3,63.4,63.22,63.29,5185,{"timestamp":435,"open":430,"high":436,"low":437,"close":438,"volume":439},"2025-11-27T00:00:00",64.46,63.24,64.07,35324,{"timestamp":441,"open":442,"high":442,"low":410,"close":295,"volume":443},"2025-11-30T00:00:00",63.66,21925,{"timestamp":445,"open":324,"high":446,"low":252,"close":447,"volume":448},"2025-12-01T00:00:00",63.8,63.77,9130,{"timestamp":450,"open":451,"high":451,"low":452,"close":453,"volume":454},"2025-12-02T00:00:00",63.79,63.12,63.58,30492,{"timestamp":456,"open":453,"high":457,"low":291,"close":291,"volume":458},"2025-12-03T00:00:00",63.68,7412,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2025-12-04T00:00:00",63.63,64.58,63.34,64.41,10206,{"timestamp":467,"open":468,"high":469,"low":468,"close":470,"volume":471},"2025-12-07T00:00:00",64.15,64.59,64.53,6042,{"timestamp":473,"open":474,"high":475,"low":468,"close":468,"volume":476},"2025-12-08T00:00:00",64.65,64.87,10065,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2025-12-09T00:00:00",64.48,64.5,63.36,63.95,10320,{"timestamp":485,"open":482,"high":486,"low":487,"close":446,"volume":488},"2025-12-10T00:00:00",64,63.41,4817,{"timestamp":490,"open":446,"high":258,"low":481,"close":295,"volume":491},"2025-12-11T00:00:00",8531,{"timestamp":493,"open":494,"high":494,"low":429,"close":495,"volume":496},"2025-12-14T00:00:00",63.86,63.51,7481,{"timestamp":498,"open":446,"high":499,"low":463,"close":486,"volume":500},"2025-12-15T00:00:00",65.22,6408,{"timestamp":502,"open":418,"high":503,"low":430,"close":504,"volume":505},"2025-12-16T00:00:00",64.67,64.06,7554,{"timestamp":507,"open":508,"high":509,"low":420,"close":510,"volume":511},"2025-12-17T00:00:00",64.01,64.4,63.67,6957,{"timestamp":513,"open":514,"high":515,"low":516,"close":480,"volume":517},"2025-12-18T00:00:00",63.87,64.88,63.71,5559,{"timestamp":519,"open":520,"high":521,"low":520,"close":522,"volume":523},"2025-12-21T00:00:00",64.19,68,66.46,16055,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2025-12-22T00:00:00",67.09,69.4,66.75,68.5,10039,{"timestamp":532,"open":533,"high":533,"low":534,"close":534,"volume":535},"2025-12-25T00:00:00",68.72,67.71,8920,{"timestamp":537,"open":534,"high":538,"low":539,"close":521,"volume":540},"2025-12-28T00:00:00",68.63,66.83,10185,{"timestamp":542,"open":521,"high":543,"low":544,"close":545,"volume":546},"2025-12-29T00:00:00",69.94,67.8,69.09,11953,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-01T00:00:00",65,66.47,64.77,65.87,9490,{"timestamp":555,"open":209,"high":556,"low":199,"close":557,"volume":558},"2026-01-04T00:00:00",66.23,65.14,9591,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-05T00:00:00",65.75,67.21,65.26,66.65,12828,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-06T00:00:00",66.98,68.22,66.2,67.98,427262,{"timestamp":574,"open":544,"high":575,"low":534,"close":576,"volume":577},"2026-01-07T00:00:00",69.65,68.56,8120,{"timestamp":579,"open":580,"high":581,"low":539,"close":582,"volume":583},"2026-01-08T00:00:00",68.3,68.62,67.47,10243,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-01-11T00:00:00",67,67.29,66.05,66.45,8983,{"timestamp":592,"open":528,"high":593,"low":588,"close":594,"volume":595},"2026-01-12T00:00:00",67.5,66.67,11082,{"timestamp":597,"open":570,"high":598,"low":599,"close":526,"volume":600},"2026-01-13T00:00:00",67.65,66.06,12503,{"timestamp":140,"open":526,"high":602,"low":603,"close":603,"volume":604},68.48,66.34,7842,{"timestamp":606,"open":607,"high":608,"low":603,"close":609,"volume":610},"2026-01-15T00:00:00",66.51,68.38,67.84,9720,{"timestamp":612,"open":613,"high":545,"low":614,"close":608,"volume":615},"2026-01-18T00:00:00",68.34,67.73,10048,{"timestamp":617,"open":613,"high":545,"low":521,"close":618,"volume":619},"2026-01-19T00:00:00",68.59,8831,{"timestamp":621,"open":618,"high":622,"low":623,"close":624,"volume":625},"2026-01-20T00:00:00",69.48,68.09,68.11,9681,{"timestamp":627,"open":628,"high":628,"low":629,"close":544,"volume":630},"2026-01-21T00:00:00",68.8,67.78,5899,{"timestamp":632,"open":521,"high":633,"low":544,"close":544,"volume":634},"2026-01-22T00:00:00",68.79,11356,{"timestamp":636,"open":544,"high":613,"low":637,"close":607,"volume":638},"2026-01-25T00:00:00",66.22,16706,{"timestamp":640,"open":641,"high":642,"low":641,"close":643,"volume":644},"2026-01-26T00:00:00",66.7,70.25,68.94,33814,{"timestamp":646,"open":576,"high":647,"low":648,"close":649,"volume":650},"2026-01-27T00:00:00",69.43,68.04,69.41,15095,{"timestamp":652,"open":649,"high":647,"low":653,"close":654,"volume":655},"2026-01-28T00:00:00",68.07,69.17,22617,{"timestamp":657,"open":658,"high":658,"low":659,"close":660,"volume":661},"2026-02-01T00:00:00",69,68.69,68.95,3852,{"timestamp":663,"open":660,"high":664,"low":665,"close":666,"volume":667},"2026-02-02T00:00:00",70.34,68.44,70.09,17126,{"timestamp":669,"open":670,"high":642,"low":671,"close":672,"volume":673},"2026-02-03T00:00:00",70,69.21,70.17,11899,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-02-05T00:00:00",70.16,70.38,69.87,70.04,13580,{"timestamp":682,"open":670,"high":683,"low":545,"close":684,"volume":685},"2026-02-08T00:00:00",70.14,69.73,13190,{"timestamp":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2026-02-09T00:00:00",69.7,70.57,69.66,69.95,12609,{"timestamp":694,"open":543,"high":695,"low":696,"close":697,"volume":698},"2026-02-10T00:00:00",70.4,69.58,70.01,10813,{"timestamp":700,"open":701,"high":702,"low":703,"close":703,"volume":704},"2026-02-11T00:00:00",70.21,70.22,69.59,17457,{"timestamp":706,"open":707,"high":689,"low":707,"close":670,"volume":708},"2026-02-12T00:00:00",69.61,8307,{"timestamp":710,"open":670,"high":711,"low":670,"close":695,"volume":712},"2026-02-17T00:00:00",70.9,9370,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-02-18T00:00:00",70.59,81.29,70.45,78.64,100872,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-02-19T00:00:00",78,78.98,76.81,77.07,37075,{"timestamp":728,"open":729,"high":730,"low":725,"close":731,"volume":732},"2026-02-22T00:00:00",77.21,80.48,79.93,29688,{"timestamp":734,"open":731,"high":735,"low":736,"close":735,"volume":737},"2026-02-23T00:00:00",80,78.87,24557,{"timestamp":739,"open":740,"high":740,"low":741,"close":742,"volume":743},"2026-02-24T00:00:00",79.98,78.77,79.37,17962,{"timestamp":745,"open":746,"high":747,"low":746,"close":748,"volume":749},"2026-02-25T00:00:00",79.34,81,80.39,19381,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-02-26T00:00:00",79.8,80.97,77.4,78.2,21485,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-03-01T00:00:00",77.95,78.34,76.46,76.84,26601,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-03-02T00:00:00",76.8,77,76.18,76.22,15117,{"timestamp":772,"open":773,"high":774,"low":773,"close":775,"volume":776},"2026-03-03T00:00:00",76.41,78.5,78.39,16799,{"timestamp":778,"open":779,"high":718,"low":780,"close":718,"volume":781},"2026-03-04T00:00:00",78.59,77.9,15241,{"timestamp":783,"open":784,"high":784,"low":785,"close":786,"volume":787},"2026-03-05T00:00:00",78.79,78.13,78.45,14622,{"timestamp":789,"open":722,"high":790,"low":791,"close":760,"volume":792},"2026-03-08T00:00:00",78.4,77.63,16153,{"timestamp":794,"open":722,"high":795,"low":722,"close":796,"volume":797},"2026-03-09T00:00:00",79.41,79.04,18002,{"timestamp":799,"open":800,"high":801,"low":802,"close":800,"volume":803},"2026-03-10T00:00:00",79,79.88,78.67,25872,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2026-03-11T00:00:00",78.23,78.68,76.62,76.98,32788,{"timestamp":812,"open":813,"high":814,"low":815,"close":815,"volume":816},"2026-03-12T00:00:00",77.02,77.34,76.5,20151,{"timestamp":818,"open":819,"high":806,"low":820,"close":821,"volume":822},"2026-03-15T00:00:00",76.69,76.08,77.96,30068,{"timestamp":824,"open":722,"high":825,"low":826,"close":825,"volume":827},"2026-03-16T00:00:00",78.09,77.77,12564,{"timestamp":829,"open":830,"high":831,"low":830,"close":722,"volume":832},"2026-03-18T00:00:00",77.78,78.48,23008,{"timestamp":834,"open":835,"high":825,"low":836,"close":837,"volume":838},"2026-03-19T00:00:00",77.97,77.68,78.03,22613,{"timestamp":840,"open":841,"high":842,"low":843,"close":821,"volume":844},"2026-03-22T00:00:00",77.58,78.51,77.5,31013,{"timestamp":846,"open":847,"high":848,"low":847,"close":849,"volume":850},"2026-03-23T00:00:00",77.64,78.42,77.98,9384,{"timestamp":852,"open":853,"high":854,"low":853,"close":855,"volume":856},"2026-03-24T00:00:00",77.62,78.11,78.04,15096,{"timestamp":858,"open":859,"high":825,"low":859,"close":835,"volume":860},"2026-03-25T00:00:00",77.81,29002,{"timestamp":862,"open":780,"high":837,"low":859,"close":863,"volume":864},"2026-03-26T00:00:00",78.02,91011,{"timestamp":866,"open":849,"high":855,"low":780,"close":855,"volume":867},"2026-03-29T00:00:00",54223,{"timestamp":869,"open":870,"high":755,"low":780,"close":780,"volume":871},"2026-03-30T00:00:00",77.92,6402,{"timestamp":149,"open":873,"high":775,"low":873,"close":825,"volume":874},77.05,15575,{"timestamp":876,"open":877,"high":878,"low":877,"close":878,"volume":879},"2026-04-01T00:00:00",77.91,78.05,7797,{"timestamp":881,"open":882,"high":883,"low":884,"close":885,"volume":886},"2026-04-05T00:00:00",77.8,78.06,77.73,77.94,15493,{"timestamp":888,"open":780,"high":825,"low":780,"close":759,"volume":889},"2026-04-06T00:00:00",9021,{"timestamp":891,"open":759,"high":878,"low":780,"close":878,"volume":892},"2026-04-07T00:00:00",6579,{"timestamp":894,"open":895,"high":895,"low":780,"close":895,"volume":896},"2026-04-08T00:00:00",78.01,7896,{"timestamp":898,"open":870,"high":855,"low":870,"close":722,"volume":899},"2026-04-09T00:00:00",6168,{"timestamp":901,"open":877,"high":895,"low":877,"close":870,"volume":902},"2026-04-12T00:00:00",8870,{"timestamp":904,"open":821,"high":722,"low":759,"close":849,"volume":905},"2026-04-13T00:00:00",10581,{"timestamp":907,"open":780,"high":895,"low":814,"close":895,"volume":908},"2026-04-14T00:00:00",21436,{"timestamp":150,"open":895,"high":825,"low":859,"close":821,"volume":910},8561,{"timestamp":912,"open":722,"high":913,"low":780,"close":835,"volume":914},"2026-04-16T00:00:00",78.3,8475,{"timestamp":916,"open":917,"high":760,"low":918,"close":919,"volume":920},"2026-04-19T00:00:00",77.93,77.59,78.28,20813,{"timestamp":922,"open":849,"high":913,"low":923,"close":835,"volume":924},"2026-04-21T00:00:00",77.88,13432,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-04-22T00:00:00",77.66,78.14,77.11,77.14,15295,{"timestamp":933,"open":934,"high":935,"low":936,"close":769,"volume":937},"2026-04-23T00:00:00",77.48,77.52,75.43,34333,{"timestamp":939,"open":940,"high":941,"low":942,"close":943,"volume":944},"2026-04-26T00:00:00",76.23,76.78,73.66,73.8,37696,{"timestamp":946,"open":947,"high":948,"low":949,"close":948,"volume":950},"2026-04-27T00:00:00",73.9,75.25,73.71,36385,{"timestamp":952,"open":948,"high":948,"low":947,"close":953,"volume":954},"2026-04-28T00:00:00",74.44,16295,{"timestamp":956,"open":947,"high":957,"low":947,"close":958,"volume":959},"2026-04-29T00:00:00",75,74.9,118248,{"timestamp":961,"open":962,"high":962,"low":963,"close":964,"volume":965},"2026-05-03T00:00:00",74.25,70.23,73.48,116462,{"timestamp":967,"open":968,"high":969,"low":970,"close":971,"volume":972},"2026-05-04T00:00:00",73,87.99,72.41,80.46,305611,{"timestamp":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2026-05-05T00:00:00",77.67,79.05,77.01,77.23,38429,{"timestamp":981,"open":767,"high":978,"low":982,"close":982,"volume":983},"2026-05-06T00:00:00",75.64,31111,{"timestamp":985,"open":986,"high":987,"low":957,"close":988,"volume":989},"2026-05-07T00:00:00",75.78,76.16,75.01,9840,{"timestamp":991,"open":957,"high":957,"low":642,"close":992,"volume":993},"2026-05-10T00:00:00",70.72,97997,{"timestamp":995,"open":996,"high":997,"low":658,"close":998,"volume":999},"2026-05-11T00:00:00",71.09,72,69.14,146442,{"timestamp":1001,"open":1002,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-05-12T00:00:00",68.76,66.69,66.92,35481,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-05-13T00:00:00",66.71,67.39,64.8,66.79,59200,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":586,"volume":1018},"2026-05-14T00:00:00",66.78,68.18,65.8,48369,{"timestamp":1020,"open":544,"high":544,"low":1021,"close":561,"volume":1022},"2026-05-17T00:00:00",65.63,36764,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1027,"volume":1028},"2026-05-18T00:00:00",66.3,66.54,64.68,31090,{"timestamp":1030,"open":314,"high":1031,"low":1027,"close":550,"volume":1032},"2026-05-19T00:00:00",66.5,18635,{"timestamp":1034,"open":550,"high":550,"low":1035,"close":1036,"volume":1037},"2026-05-20T00:00:00",64.29,64.61,32335,{"timestamp":1039,"open":1040,"high":1041,"low":480,"close":1042,"volume":1043},"2026-05-21T00:00:00",64.96,66.84,66.64,31641,{"timestamp":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2026-05-24T00:00:00",65.97,66.97,64.92,65.3,31609,{"timestamp":1052,"open":1053,"high":1054,"low":1040,"close":1055,"volume":1056},"2026-05-25T00:00:00",66,66.03,65.52,30228,{"timestamp":1058,"open":314,"high":1059,"low":1060,"close":1061,"volume":1062},"2026-05-26T00:00:00",65.67,64.86,65.31,14462,{"timestamp":1064,"open":1061,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-05-27T00:00:00",65.48,64.84,65.2,12557,{"timestamp":1070,"open":1067,"high":1031,"low":1071,"close":1072,"volume":1073},"2026-05-28T00:00:00",65.09,66.33,19588,{"timestamp":1075,"open":268,"high":1076,"low":1077,"close":1078,"volume":1079},"2026-05-31T00:00:00",66.25,63.09,63.15,35290,{"timestamp":1081,"open":414,"high":414,"low":1082,"close":234,"volume":1083},"2026-06-01T00:00:00",61.5,23970,{"timestamp":1085,"open":234,"high":230,"low":1086,"close":1087,"volume":1088},"2026-06-02T00:00:00",61.02,61.37,20230,{"timestamp":1090,"open":376,"high":1091,"low":383,"close":1092,"volume":1093},"2026-06-04T00:00:00",62.26,61.98,17044,{"timestamp":1095,"open":218,"high":236,"low":1096,"close":361,"volume":1097},"2026-06-07T00:00:00",61,21169,{"timestamp":1099,"open":361,"high":1100,"low":1101,"close":1102,"volume":1103},"2026-06-08T00:00:00",61.73,60.48,61.34,22782,{"timestamp":1105,"open":1102,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-06-09T00:00:00",63.2,60.6,60.87,21547,{"timestamp":1111,"open":1112,"high":1106,"low":1112,"close":236,"volume":1113},"2026-06-10T00:00:00",60.89,19590,{"timestamp":1115,"open":349,"high":461,"low":1116,"close":1117,"volume":1118},"2026-06-11T00:00:00",62.83,63.18,7082,{"timestamp":1120,"open":1106,"high":1066,"low":1121,"close":1122,"volume":1123},"2026-06-14T00:00:00",63.19,63.98,21897,{"timestamp":156,"open":482,"high":258,"low":1125,"close":1126,"volume":1127},63.25,63.7,8725,{"timestamp":1129,"open":514,"high":1130,"low":251,"close":410,"volume":1131},"2026-06-16T00:00:00",64.95,10382,{"timestamp":1133,"open":410,"high":1077,"low":1134,"close":1134,"volume":1135},"2026-06-17T00:00:00",61.56,16528,{"timestamp":1137,"open":1138,"high":267,"low":1138,"close":1139,"volume":1140},"2026-06-18T00:00:00",61.6,62.82,22045,{"timestamp":1142,"open":1143,"high":295,"low":1144,"close":217,"volume":1145},"2026-06-21T00:00:00",62.05,61.71,19391,{"timestamp":1147,"open":217,"high":335,"low":1148,"close":1149,"volume":1150},"2026-06-22T00:00:00",59.22,60.45,26446,{"timestamp":1152,"open":1153,"high":1086,"low":1154,"close":1155,"volume":1156},"2026-06-23T00:00:00",60.01,60,60.92,21249,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1100,"volume":1162},"2026-06-24T00:00:00",61.53,62.18,60.56,14245,{"timestamp":1164,"open":1165,"high":1166,"low":1167,"close":1168,"volume":1169},"2026-06-25T00:00:00",62.35,62.46,61.42,62.14,12528,{"timestamp":1171,"open":1172,"high":1173,"low":1172,"close":218,"volume":1174},"2026-06-28T00:00:00",61.8,62.86,13827,{"timestamp":1176,"open":403,"high":431,"low":1177,"close":251,"volume":1178},"2026-06-29T00:00:00",62.06,18467,{"timestamp":159,"open":1180,"high":1180,"low":1181,"close":1182,"volume":1183},59.3,55.13,58.1,61913,{"timestamp":1185,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1190},"2026-07-01T00:00:00",58.45,58.73,55.98,56.76,49142,{"timestamp":1192,"open":1193,"high":1194,"low":1189,"close":1193,"volume":1195},"2026-07-02T00:00:00",57.65,58.08,33339,{"timestamp":1197,"open":1198,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-07-05T00:00:00",58.04,57.2,57.4,7306,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-07-06T00:00:00",57.55,57.72,56.45,57.43,11598,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-07-07T00:00:00",57.49,59.09,57.05,58.68,23785,{"timestamp":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2026-07-08T00:00:00",59.27,59.66,58.6,59.44,6720,{"timestamp":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-07-09T00:00:00",59.43,59.84,58.75,59.41,8128,{"timestamp":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2026-07-12T00:00:00",59.55,59.62,58.5,58.92,7273,{"timestamp":1238,"open":1235,"high":223,"low":1235,"close":1154,"volume":1239},"2026-07-13T00:00:00",12249,{"timestamp":1241,"open":1242,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-07-14T00:00:00",60.49,60.9,59.92,60.2,14842,{"timestamp":160,"open":1248,"high":378,"low":1249,"close":1250,"volume":1251},60.3,59.71,61.27,7208,{"timestamp":1253,"open":1250,"high":1254,"low":372,"close":365,"volume":1255},"2026-07-16T00:00:00",61.89,8928,{"timestamp":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-07-19T00:00:00",61.48,61.86,59.32,59.75,22524,{"timestamp":1264,"open":1265,"high":1266,"low":1267,"close":1268,"volume":1269},"2026-07-20T00:00:00",59.76,60.13,58.82,59.54,26477,{"timestamp":1271,"open":1272,"high":1273,"low":1274,"close":1274,"volume":1275},"2026-07-21T00:00:00",59.08,59.53,56.12,24451,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-07-22T00:00:00",56.03,56.77,56.02,56.6,11072,{"timestamp":1284,"open":1281,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-07-23T00:00:00",56.96,56,56.16,8505,{"timestamp":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-07-26T00:00:00",57.22,57.6,55.82,57,14418,{"timestamp":1297,"open":1298,"high":1299,"low":1281,"close":1300,"volume":1301},"2026-07-27T00:00:00",56.98,58,57.24,7026,{"timestamp":1303,"open":1199,"high":1304,"low":1305,"close":1306,"volume":1307},"2026-07-28T00:00:00",57.54,56.8,57.17,5511,{"timestamp":1309,"open":1306,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-07-29T00:00:00",57.88,56.82,57.68,9500,{"timestamp":1315,"open":1294,"high":1316,"low":1294,"close":1304,"volume":1317},"2026-07-30T00:00:00",58.22,7556,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-02T00:00:00",57.14,57.39,54.27,54.72,29309,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-08-03T00:00:00",55,55.1,53.08,53.1,14173,{"timestamp":1333,"open":1334,"high":1335,"low":1336,"close":1336,"volume":1337},"2026-08-04T00:00:00",53.26,53.82,52.5,15589,{"timestamp":1339,"open":1340,"high":1336,"low":1341,"close":1342,"volume":1343},"2026-08-05T00:00:00",52.01,51.36,51.75,10644,{"timestamp":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2026-08-06T00:00:00",51.79,52.54,50.71,51.04,10233,{"timestamp":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"2026-08-09T00:00:00",51,52,50.97,51.06,15492,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2026-08-10T00:00:00",51.13,51.97,49.8,49.93,14206,{"timestamp":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"2026-08-11T00:00:00",50,50.58,49.21,49.45,11038,{"timestamp":1373,"open":1370,"high":1374,"low":1370,"close":1375,"volume":1376},"2026-08-12T00:00:00",51.19,49.7,13748,{"timestamp":1378,"open":1375,"high":1379,"low":1380,"close":1375,"volume":1381},"2026-08-13T00:00:00",51.78,49.47,15663,{"timestamp":1383,"open":1384,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-08-16T00:00:00",49.68,50.38,48.62,48.8,10285,{"timestamp":1390,"open":1391,"high":1392,"low":1393,"close":1394,"volume":1395},"2026-08-17T00:00:00",49.09,49.5,46.81,47.21,21214,{"timestamp":1397,"open":1394,"high":1398,"low":1399,"close":1400,"volume":1401},"2026-08-18T00:00:00",48.5,46.9,46.92,10408,{"timestamp":1403,"open":1404,"high":1405,"low":1406,"close":1407,"volume":1408},"2026-08-19T00:00:00",47.39,48.22,46.33,46.88,16771,{"timestamp":1410,"open":1411,"high":1411,"low":1412,"close":1413,"volume":1414},"2026-08-20T00:00:00",47,45.57,46.59,29200,{"timestamp":1416,"open":1417,"high":1418,"low":1419,"close":1420,"volume":1421},"2026-08-23T00:00:00",46.77,48.14,44.71,44.93,40514,{"timestamp":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2026-08-24T00:00:00",44,47.9,43.67,47.52,262751,{"timestamp":1430,"open":1431,"high":1431,"low":1432,"close":1411,"volume":1433},"2026-08-25T00:00:00",48,46.52,14388,{"timestamp":1435,"open":1411,"high":1436,"low":1437,"close":1436,"volume":1438},"2026-08-26T00:00:00",51.1,46.69,19794,{"timestamp":1440,"open":180,"high":1441,"low":1442,"close":1443,"volume":1444},"2026-08-27T00:00:00",52.91,48.27,48.99,105882,{"timestamp":1446,"open":1447,"high":1448,"low":1447,"close":1449,"volume":1450},"2026-08-30T00:00:00",48.35,51.92,49.9,14420,{"timestamp":166,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},49.46,49.65,46,46.8,20359,{"timestamp":1458,"open":1459,"high":1460,"low":1461,"close":1462,"volume":1463},"2026-09-01T00:00:00",46.46,49.75,46.17,49.17,38749,{"timestamp":1465,"open":1466,"high":1467,"low":1468,"close":1468,"volume":1469},"2026-09-02T00:00:00",49.67,50.4,48.71,21564,{"timestamp":1471,"open":1472,"high":1473,"low":1474,"close":1462,"volume":373},"2026-09-03T00:00:00",49.2,49.49,48.12,{"timestamp":1476,"open":1477,"high":1478,"low":1479,"close":1449,"volume":1480},"2026-09-07T00:00:00",49.15,50.35,49.1,10860,{"timestamp":1482,"open":1483,"high":1484,"low":1485,"close":1387,"volume":1486},"2026-09-08T00:00:00",49,49.99,48.6,6818,{"timestamp":1488,"open":1387,"high":1489,"low":1490,"close":1491,"volume":1492},"2026-09-09T00:00:00",49.36,48.67,48.82,4251,{"timestamp":1494,"open":1479,"high":1495,"low":1496,"close":1497,"volume":1498},"2026-09-10T00:00:00",49.77,48.4,49.34,9572,{"timestamp":1500,"open":1501,"high":1502,"low":1503,"close":1504,"volume":1505},"2026-09-13T00:00:00",49.32,50.75,48.92,50.55,7835,{"timestamp":1507,"open":1508,"high":1509,"low":1510,"close":1511,"volume":1512},"2026-09-14T00:00:00",50.79,51.54,50.5,50.63,8488,{"timestamp":167,"open":1511,"high":1514,"low":1515,"close":1516,"volume":1517},51.4,49.29,49.87,14186,{"timestamp":1519,"open":1348,"high":180,"low":1398,"close":1520,"volume":1521},"2026-09-16T00:00:00",49.6,10334,{"timestamp":1523,"open":1524,"high":1525,"low":1353,"close":1526,"volume":1527},"2026-09-17T00:00:00",51.82,53,51.8,21181,{"timestamp":1529,"open":1526,"high":1530,"low":1356,"close":1531,"volume":1532},"2026-09-20T00:00:00",52.48,51.52,10544,{"timestamp":1534,"open":1531,"high":1535,"low":1520,"close":1536,"volume":1537},"2026-09-21T00:00:00",52.24,50.8,19266,{"timestamp":1539,"open":1540,"high":180,"low":1541,"close":1542,"volume":1543},"2026-09-22T00:00:00",50.3,48.2,48.57,37338,{"timestamp":1545,"open":1546,"high":1547,"low":1548,"close":1549,"volume":1550},"2026-09-23T00:00:00",49.06,49.96,48.85,49.25,15063,{"timestamp":1552,"open":1520,"high":1553,"low":1549,"close":1553,"volume":1554},"2026-09-24T00:00:00",51.02,9555,[]]