[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEt6zxvdRRu7Z-atGRi6VMFUsgJRnN9ss7pU-HD0cTN0":3,"$f4TmF8V_MBKgX0iK9xuL3hraCkbEbDvsz38BmdcQdGHg":25,"$fXnER0anPUpNQZ9mvcKMpE0hDcdkDMr_4keSS7S4pO_g":188},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"CXRI11","cxri11","fii","Caixa Rio Bravo Fundo De Fundo Investimento Imobiliario FII","FII Cx Rbrav","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},69.11,-2.31,-3.3427,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":185,"success":186,"errors":187,"limitReached":185},[27,34,37,40,44,47,50,53,56,59,63,67,70,74,77,80,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,140,143,146,149,152,155,158,162,166,169,172,175,178,182],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.55,"2022-10-03T00:00:00","2022-10-13T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-01T00:00:00","2022-11-11T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-01T00:00:00","2022-12-12T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},0.56,"2023-01-02T00:00:00","2023-01-11T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-02-01T00:00:00","2023-02-10T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-03-01T00:00:00","2023-03-10T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-04-03T00:00:00","2023-04-13T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-05-02T00:00:00","2023-05-11T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-06-01T00:00:00","2023-06-13T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.6,"2023-07-03T00:00:00","2023-07-12T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.57,"2023-08-01T00:00:00","2023-08-10T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-09-01T00:00:00","2023-09-13T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},0.58,"2023-10-02T00:00:00","2023-10-11T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-01T00:00:00","2023-11-13T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-01T00:00:00","2023-12-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.59,"2024-01-02T00:00:00","2024-01-11T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-01T00:00:00","2024-02-14T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-01T00:00:00","2024-03-12T00:00:00",{"type":28,"category":29,"amount":71,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-01T00:00:00","2024-04-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-02T00:00:00","2024-05-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-03T00:00:00","2024-06-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-01T00:00:00","2024-07-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-01T00:00:00","2024-08-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-02T00:00:00","2024-09-11T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-10-01T00:00:00","2024-10-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-01T00:00:00","2024-11-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-02T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-01-02T00:00:00","2025-01-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-02-03T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-03-05T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-04-01T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-05-02T00:00:00","2025-05-13T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-06-02T00:00:00","2025-06-11T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-07-01T00:00:00","2025-07-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":136,"comDate":136,"paymentDate":139,"status":33},"2025-07-11T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-08-01T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-09-01T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-10-01T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-11-03T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-12-01T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2026-01-02T00:00:00","2026-01-13T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},0.62,"2026-02-02T00:00:00","2026-02-11T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},0.63,"2026-03-02T00:00:00","2026-03-11T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-01T00:00:00","2026-04-13T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-05-04T00:00:00","2026-05-13T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-06-01T00:00:00","2026-06-11T00:00:00",{"type":28,"category":29,"amount":163,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-07-01T00:00:00","2026-07-10T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},0.65,"2026-08-03T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-09-01T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":189,"totalItens":185,"success":186,"errors":1191,"limitReached":185},[190,196,202,208,211,216,222,226,231,236,242,248,251,257,260,264,267,271,276,281,286,291,296,302,308,313,316,322,326,332,338,345,351,356,362,366,371,375,379,384,389,394,400,405,412,416,422,426,430,436,439,446,450,456,459,462,465,471,478,481,485,490,495,498,502,506,512,518,524,529,534,539,542,546,552,554,558,561,566,573,579,585,589,594,599,601,606,609,613,617,620,623,626,630,633,635,641,644,647,652,655,660,665,669,673,679,683,688,693,696,698,703,707,711,715,719,723,728,732,736,739,742,747,750,754,758,764,768,771,775,778,782,785,787,789,792,797,801,805,808,812,816,820,825,828,833,837,843,848,851,853,858,861,865,869,873,876,881,885,889,893,896,898,901,906,912,917,923,927,930,933,938,942,945,950,954,957,960,964,968,971,976,980,983,986,990,992,995,998,1002,1004,1008,1012,1015,1018,1021,1023,1025,1030,1032,1036,1039,1042,1045,1048,1051,1054,1057,1062,1066,1068,1072,1076,1080,1083,1086,1089,1095,1101,1103,1105,1110,1115,1117,1121,1123,1127,1130,1131,1135,1138,1141,1144,1146,1149,1152,1155,1158,1162,1166,1169,1174,1179,1186],{"timestamp":191,"open":192,"high":193,"low":194,"close":193,"volume":195},"2025-09-28T00:00:00",62.79,62.87,62.5,93,{"timestamp":197,"open":198,"high":199,"low":200,"close":199,"volume":201},"2025-09-29T00:00:00",62.86,63.21,62,94,{"timestamp":203,"open":204,"high":205,"low":204,"close":206,"volume":207},"2025-09-30T00:00:00",62.12,64.86,62.27,521,{"timestamp":147,"open":194,"high":209,"low":194,"close":210,"volume":28},63.5,63.49,{"timestamp":212,"open":209,"high":213,"low":210,"close":214,"volume":215},"2025-10-02T00:00:00",66,65,415,{"timestamp":217,"open":218,"high":218,"low":219,"close":220,"volume":221},"2025-10-05T00:00:00",64.98,63.73,64.9,6,{"timestamp":223,"open":218,"high":218,"low":200,"close":224,"volume":225},"2025-10-06T00:00:00",62.03,254,{"timestamp":227,"open":228,"high":228,"low":200,"close":229,"volume":230},"2025-10-07T00:00:00",62.32,62.08,12,{"timestamp":232,"open":233,"high":233,"low":234,"close":234,"volume":235},"2025-10-08T00:00:00",62.07,61.2,27,{"timestamp":237,"open":238,"high":238,"low":239,"close":240,"volume":241},"2025-10-09T00:00:00",62.75,61.77,62.74,13,{"timestamp":243,"open":244,"high":218,"low":245,"close":246,"volume":247},"2025-10-12T00:00:00",62.82,62.23,63.1,771,{"timestamp":249,"open":250,"high":194,"low":250,"close":194,"volume":28},"2025-10-13T00:00:00",62.43,{"timestamp":252,"open":253,"high":253,"low":254,"close":255,"volume":256},"2025-10-14T00:00:00",64.96,61.72,61.73,23,{"timestamp":258,"open":255,"high":220,"low":255,"close":220,"volume":259},"2025-10-15T00:00:00",310,{"timestamp":261,"open":233,"high":262,"low":233,"close":194,"volume":263},"2025-10-19T00:00:00",64.33,348,{"timestamp":265,"open":194,"high":198,"low":194,"close":194,"volume":266},"2025-10-20T00:00:00",15,{"timestamp":268,"open":269,"high":269,"low":269,"close":269,"volume":270},"2025-10-21T00:00:00",62.94,0,{"timestamp":272,"open":273,"high":273,"low":198,"close":274,"volume":275},"2025-10-22T00:00:00",63.94,63,291,{"timestamp":277,"open":278,"high":279,"low":206,"close":198,"volume":280},"2025-10-23T00:00:00",62.31,63.92,34,{"timestamp":282,"open":283,"high":284,"low":283,"close":274,"volume":285},"2025-10-26T00:00:00",61.71,63.12,42,{"timestamp":287,"open":288,"high":289,"low":274,"close":274,"volume":290},"2025-10-27T00:00:00",63.79,63.8,10,{"timestamp":292,"open":293,"high":288,"low":294,"close":288,"volume":295},"2025-10-28T00:00:00",62.41,61.86,36,{"timestamp":297,"open":298,"high":299,"low":300,"close":300,"volume":301},"2025-10-29T00:00:00",64.34,67.97,64.22,7530,{"timestamp":303,"open":300,"high":304,"low":305,"close":306,"volume":307},"2025-10-30T00:00:00",66.98,62.35,66.93,29,{"timestamp":309,"open":304,"high":310,"low":311,"close":311,"volume":312},"2025-11-02T00:00:00",67,66.89,70,{"timestamp":150,"open":314,"high":314,"low":274,"close":274,"volume":315},66.91,60,{"timestamp":317,"open":318,"high":310,"low":319,"close":320,"volume":321},"2025-11-04T00:00:00",63.25,62.55,64.14,3903,{"timestamp":323,"open":312,"high":324,"low":304,"close":324,"volume":325},"2025-11-05T00:00:00",76.48,50263,{"timestamp":327,"open":328,"high":328,"low":329,"close":330,"volume":331},"2025-11-06T00:00:00",74.98,68.07,73.91,38,{"timestamp":333,"open":334,"high":334,"low":335,"close":336,"volume":337},"2025-11-09T00:00:00",73.7,64.52,70.25,33,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-10T00:00:00",70.04,72.21,67.04,69.98,194,{"timestamp":346,"open":347,"high":312,"low":348,"close":349,"volume":350},"2025-11-11T00:00:00",66.04,65.02,65.03,805,{"timestamp":151,"open":352,"high":353,"low":214,"close":354,"volume":355},65.05,68.44,68.37,573,{"timestamp":357,"open":358,"high":358,"low":359,"close":360,"volume":361},"2025-11-13T00:00:00",68.39,66.84,68,64,{"timestamp":363,"open":358,"high":358,"low":361,"close":364,"volume":365},"2025-11-16T00:00:00",64.45,356,{"timestamp":367,"open":368,"high":369,"low":368,"close":369,"volume":370},"2025-11-17T00:00:00",64.44,66.48,31,{"timestamp":372,"open":213,"high":310,"low":373,"close":310,"volume":374},"2025-11-18T00:00:00",63.35,22953,{"timestamp":376,"open":304,"high":312,"low":377,"close":312,"volume":378},"2025-11-20T00:00:00",65.01,25016,{"timestamp":380,"open":381,"high":381,"low":382,"close":382,"volume":383},"2025-11-23T00:00:00",70.28,69.48,16,{"timestamp":385,"open":386,"high":387,"low":386,"close":388,"volume":230},"2025-11-24T00:00:00",65.09,70.26,70.22,{"timestamp":390,"open":381,"high":391,"low":392,"close":391,"volume":393},"2025-11-25T00:00:00",70.66,66.9,70993,{"timestamp":395,"open":396,"high":397,"low":319,"close":398,"volume":399},"2025-11-26T00:00:00",67.55,68.28,65.19,1334,{"timestamp":401,"open":402,"high":403,"low":402,"close":274,"volume":404},"2025-11-27T00:00:00",61.03,64.92,73,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-30T00:00:00",63.63,66.42,61.21,63.18,189,{"timestamp":153,"open":369,"high":369,"low":413,"close":414,"volume":415},61.1,61.69,223,{"timestamp":417,"open":418,"high":419,"low":418,"close":420,"volume":421},"2025-12-02T00:00:00",62.64,72.9,64.16,23677,{"timestamp":423,"open":361,"high":424,"low":245,"close":386,"volume":425},"2025-12-03T00:00:00",71.72,781,{"timestamp":427,"open":428,"high":428,"low":429,"close":352,"volume":221},"2025-12-04T00:00:00",65.73,64.32,{"timestamp":431,"open":432,"high":433,"low":432,"close":434,"volume":435},"2025-12-07T00:00:00",64.56,65.48,64.78,5,{"timestamp":437,"open":433,"high":438,"low":433,"close":438,"volume":270},"2025-12-08T00:00:00",65.5,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2025-12-09T00:00:00",64.23,64.84,63.16,64.7,826,{"timestamp":154,"open":441,"high":441,"low":447,"close":448,"volume":449},64.04,64.06,9,{"timestamp":451,"open":452,"high":452,"low":453,"close":454,"volume":455},"2025-12-11T00:00:00",65.63,65.3,65.59,17,{"timestamp":457,"open":454,"high":454,"low":214,"close":458,"volume":280},"2025-12-14T00:00:00",65.53,{"timestamp":460,"open":454,"high":213,"low":454,"close":461,"volume":280},"2025-12-15T00:00:00",65.62,{"timestamp":463,"open":464,"high":464,"low":464,"close":464,"volume":33},"2025-12-16T00:00:00",69.46,{"timestamp":466,"open":467,"high":468,"low":469,"close":469,"volume":470},"2025-12-17T00:00:00",68.56,69.17,65.69,20,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-18T00:00:00",65.72,65.9,65.71,65.75,51,{"timestamp":479,"open":480,"high":480,"low":220,"close":214,"volume":295},"2025-12-21T00:00:00",66.41,{"timestamp":482,"open":483,"high":483,"low":484,"close":484,"volume":435},"2025-12-22T00:00:00",69.29,65.68,{"timestamp":486,"open":487,"high":487,"low":488,"close":489,"volume":295},"2025-12-25T00:00:00",69.02,67.66,68.36,{"timestamp":491,"open":492,"high":493,"low":492,"close":493,"volume":494},"2025-12-28T00:00:00",67.47,68.7,45,{"timestamp":496,"open":493,"high":497,"low":493,"close":497,"volume":455},"2025-12-29T00:00:00",69.3,{"timestamp":499,"open":500,"high":397,"low":500,"close":360,"volume":501},"2026-01-01T00:00:00",67.91,11991,{"timestamp":503,"open":214,"high":369,"low":361,"close":504,"volume":505},"2026-01-04T00:00:00",64.01,6785,{"timestamp":507,"open":508,"high":508,"low":509,"close":510,"volume":511},"2026-01-05T00:00:00",66.4,64.28,65.44,47,{"timestamp":513,"open":514,"high":514,"low":515,"close":516,"volume":517},"2026-01-06T00:00:00",65.38,64.02,64.91,1343,{"timestamp":519,"open":520,"high":516,"low":521,"close":522,"volume":523},"2026-01-07T00:00:00",64.61,64.41,64.89,2140,{"timestamp":525,"open":526,"high":526,"low":527,"close":522,"volume":528},"2026-01-08T00:00:00",65.54,64.64,18,{"timestamp":530,"open":520,"high":531,"low":520,"close":532,"volume":533},"2026-01-11T00:00:00",64.88,64.66,386,{"timestamp":535,"open":522,"high":536,"low":537,"close":537,"volume":538},"2026-01-12T00:00:00",65.45,64.83,170,{"timestamp":157,"open":540,"high":540,"low":220,"close":516,"volume":541},65.41,90,{"timestamp":543,"open":544,"high":544,"low":442,"close":218,"volume":545},"2026-01-14T00:00:00",65.4,129,{"timestamp":547,"open":548,"high":549,"low":550,"close":514,"volume":551},"2026-01-15T00:00:00",65.37,65.39,64.46,1552,{"timestamp":553,"open":514,"high":549,"low":514,"close":514,"volume":455},"2026-01-18T00:00:00",{"timestamp":555,"open":556,"high":549,"low":214,"close":556,"volume":557},"2026-01-19T00:00:00",65.34,270,{"timestamp":559,"open":560,"high":560,"low":560,"close":560,"volume":270},"2026-01-20T00:00:00",65.33,{"timestamp":562,"open":563,"high":564,"low":349,"close":564,"volume":565},"2026-01-21T00:00:00",65.06,66.23,74,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-22T00:00:00",66.18,66.28,65.51,66.27,224,{"timestamp":574,"open":458,"high":575,"low":576,"close":577,"volume":578},"2026-01-25T00:00:00",67.4,65.52,66.61,1544,{"timestamp":580,"open":581,"high":582,"low":583,"close":360,"volume":584},"2026-01-26T00:00:00",67.59,68.2,66.82,2798,{"timestamp":586,"open":587,"high":587,"low":588,"close":588,"volume":307},"2026-01-27T00:00:00",67.84,67.5,{"timestamp":590,"open":591,"high":582,"low":592,"close":591,"volume":593},"2026-01-28T00:00:00",68.19,68.11,246,{"timestamp":595,"open":596,"high":597,"low":596,"close":597,"volume":598},"2026-02-01T00:00:00",67.78,68.59,125,{"timestamp":160,"open":597,"high":597,"low":600,"close":600,"volume":449},68.45,{"timestamp":602,"open":597,"high":597,"low":603,"close":604,"volume":605},"2026-02-03T00:00:00",67.07,67.23,24,{"timestamp":607,"open":474,"high":608,"low":474,"close":608,"volume":415},"2026-02-05T00:00:00",67.08,{"timestamp":610,"open":568,"high":611,"low":454,"close":473,"volume":612},"2026-02-08T00:00:00",66.79,396,{"timestamp":614,"open":615,"high":615,"low":473,"close":473,"volume":616},"2026-02-09T00:00:00",66.38,509,{"timestamp":618,"open":213,"high":619,"low":213,"close":213,"volume":337},"2026-02-10T00:00:00",67.48,{"timestamp":161,"open":621,"high":619,"low":622,"close":619,"volume":455},66.19,66.01,{"timestamp":624,"open":492,"high":492,"low":311,"close":311,"volume":625},"2026-02-12T00:00:00",160,{"timestamp":627,"open":628,"high":619,"low":628,"close":575,"volume":629},"2026-02-17T00:00:00",67.01,282,{"timestamp":631,"open":632,"high":575,"low":628,"close":628,"volume":235},"2026-02-18T00:00:00",67.39,{"timestamp":634,"open":632,"high":632,"low":632,"close":632,"volume":270},"2026-02-19T00:00:00",{"timestamp":636,"open":637,"high":638,"low":637,"close":639,"volume":640},"2026-02-22T00:00:00",66.56,67.3,67.28,26,{"timestamp":642,"open":643,"high":588,"low":643,"close":575,"volume":230},"2026-02-23T00:00:00",67.25,{"timestamp":645,"open":575,"high":646,"low":608,"close":638,"volume":256},"2026-02-24T00:00:00",67.7,{"timestamp":648,"open":649,"high":650,"low":638,"close":650,"volume":651},"2026-02-25T00:00:00",67.31,67.98,46,{"timestamp":653,"open":650,"high":650,"low":619,"close":619,"volume":654},"2026-02-26T00:00:00",1194,{"timestamp":656,"open":657,"high":358,"low":658,"close":358,"volume":659},"2026-03-01T00:00:00",67.51,66.63,2093,{"timestamp":164,"open":661,"high":662,"low":661,"close":663,"volume":664},66.39,67.32,66.73,61,{"timestamp":666,"open":667,"high":310,"low":637,"close":637,"volume":668},"2026-03-03T00:00:00",66.97,43,{"timestamp":670,"open":638,"high":638,"low":671,"close":638,"volume":672},"2026-03-04T00:00:00",66.8,244,{"timestamp":674,"open":675,"high":646,"low":676,"close":677,"volume":678},"2026-03-05T00:00:00",67.67,67.02,67.09,48,{"timestamp":680,"open":646,"high":646,"low":622,"close":681,"volume":682},"2026-03-08T00:00:00",67.13,463,{"timestamp":684,"open":685,"high":646,"low":686,"close":314,"volume":687},"2026-03-09T00:00:00",67.14,66.87,301,{"timestamp":689,"open":690,"high":392,"low":570,"close":691,"volume":692},"2026-03-10T00:00:00",65.92,65.83,1022,{"timestamp":165,"open":694,"high":694,"low":537,"close":214,"volume":695},67.41,10131,{"timestamp":697,"open":514,"high":510,"low":522,"close":522,"volume":275},"2026-03-12T00:00:00",{"timestamp":699,"open":700,"high":701,"low":214,"close":701,"volume":702},"2026-03-15T00:00:00",65.25,65.98,1204,{"timestamp":704,"open":386,"high":458,"low":516,"close":705,"volume":706},"2026-03-16T00:00:00",65.26,1453,{"timestamp":708,"open":700,"high":700,"low":709,"close":214,"volume":710},"2026-03-18T00:00:00",64.8,2697,{"timestamp":712,"open":218,"high":218,"low":300,"close":713,"volume":714},"2026-03-19T00:00:00",64.59,256,{"timestamp":716,"open":717,"high":306,"low":717,"close":213,"volume":718},"2026-03-22T00:00:00",64.65,5559,{"timestamp":720,"open":721,"high":575,"low":721,"close":310,"volume":722},"2026-03-23T00:00:00",66.21,4256,{"timestamp":724,"open":310,"high":725,"low":310,"close":726,"volume":727},"2026-03-24T00:00:00",67.72,67.71,303,{"timestamp":729,"open":726,"high":730,"low":726,"close":360,"volume":731},"2026-03-25T00:00:00",69.16,2534,{"timestamp":733,"open":360,"high":734,"low":360,"close":734,"volume":735},"2026-03-26T00:00:00",69.2,22,{"timestamp":737,"open":734,"high":734,"low":734,"close":734,"volume":738},"2026-03-29T00:00:00",3,{"timestamp":740,"open":741,"high":741,"low":741,"close":741,"volume":270},"2026-03-30T00:00:00",67.81,{"timestamp":743,"open":744,"high":745,"low":744,"close":746,"volume":528},"2026-03-31T00:00:00",66.47,68.23,68.15,{"timestamp":167,"open":748,"high":604,"low":748,"close":359,"volume":749},66.34,25,{"timestamp":751,"open":214,"high":752,"low":218,"close":453,"volume":753},"2026-04-05T00:00:00",66.86,7418,{"timestamp":755,"open":563,"high":756,"low":563,"close":690,"volume":757},"2026-04-06T00:00:00",65.95,167,{"timestamp":759,"open":760,"high":761,"low":762,"close":761,"volume":763},"2026-04-07T00:00:00",65.31,65.89,65.16,292,{"timestamp":765,"open":761,"high":761,"low":766,"close":766,"volume":767},"2026-04-08T00:00:00",65.27,97,{"timestamp":769,"open":549,"high":549,"low":220,"close":214,"volume":770},"2026-04-09T00:00:00",17361,{"timestamp":772,"open":214,"high":556,"low":773,"close":556,"volume":774},"2026-04-12T00:00:00",64.95,485,{"timestamp":168,"open":428,"high":428,"low":442,"close":776,"volume":777},64.87,15222,{"timestamp":779,"open":780,"high":780,"low":403,"close":214,"volume":781},"2026-04-14T00:00:00",65.58,1905,{"timestamp":783,"open":386,"high":386,"low":403,"close":352,"volume":784},"2026-04-15T00:00:00",735,{"timestamp":786,"open":452,"high":452,"low":220,"close":536,"volume":274},"2026-04-16T00:00:00",{"timestamp":788,"open":549,"high":549,"low":377,"close":556,"volume":629},"2026-04-19T00:00:00",{"timestamp":790,"open":544,"high":544,"low":386,"close":556,"volume":791},"2026-04-21T00:00:00",360,{"timestamp":793,"open":794,"high":794,"low":795,"close":398,"volume":796},"2026-04-22T00:00:00",65.46,64.97,840,{"timestamp":798,"open":799,"high":799,"low":220,"close":762,"volume":800},"2026-04-23T00:00:00",65.7,5548,{"timestamp":802,"open":803,"high":549,"low":214,"close":214,"volume":804},"2026-04-26T00:00:00",65.15,2437,{"timestamp":806,"open":214,"high":556,"low":214,"close":803,"volume":807},"2026-04-27T00:00:00",1574,{"timestamp":809,"open":810,"high":454,"low":214,"close":780,"volume":811},"2026-04-28T00:00:00",65.32,2055,{"timestamp":813,"open":780,"high":814,"low":803,"close":473,"volume":815},"2026-04-29T00:00:00",65.78,3804,{"timestamp":817,"open":386,"high":454,"low":818,"close":818,"volume":819},"2026-05-03T00:00:00",64.73,2579,{"timestamp":170,"open":821,"high":822,"low":821,"close":823,"volume":824},64.31,64.62,64.54,2136,{"timestamp":826,"open":713,"high":428,"low":713,"close":398,"volume":827},"2026-05-05T00:00:00",716,{"timestamp":829,"open":214,"high":830,"low":831,"close":831,"volume":832},"2026-05-06T00:00:00",65.21,64.5,2635,{"timestamp":834,"open":510,"high":510,"low":831,"close":835,"volume":836},"2026-05-07T00:00:00",64.94,3048,{"timestamp":838,"open":839,"high":839,"low":840,"close":841,"volume":842},"2026-05-10T00:00:00",64.93,64.09,64.39,6502,{"timestamp":844,"open":841,"high":845,"low":846,"close":845,"volume":847},"2026-05-11T00:00:00",64.69,64.05,344,{"timestamp":849,"open":850,"high":822,"low":504,"close":364,"volume":612},"2026-05-12T00:00:00",64.07,{"timestamp":171,"open":368,"high":532,"low":840,"close":840,"volume":852},122,{"timestamp":854,"open":855,"high":527,"low":515,"close":856,"volume":857},"2026-05-14T00:00:00",64.11,64.47,265,{"timestamp":859,"open":504,"high":262,"low":361,"close":361,"volume":860},"2026-05-17T00:00:00",6375,{"timestamp":862,"open":361,"high":863,"low":209,"close":209,"volume":864},"2026-05-18T00:00:00",64.2,4678,{"timestamp":866,"open":209,"high":867,"low":209,"close":867,"volume":868},"2026-05-19T00:00:00",64.15,228,{"timestamp":870,"open":867,"high":871,"low":867,"close":867,"volume":872},"2026-05-20T00:00:00",64.19,121,{"timestamp":874,"open":867,"high":867,"low":320,"close":320,"volume":875},"2026-05-21T00:00:00",50,{"timestamp":877,"open":320,"high":878,"low":879,"close":867,"volume":880},"2026-05-24T00:00:00",64.18,63.55,342,{"timestamp":882,"open":883,"high":883,"low":884,"close":884,"volume":33},"2026-05-25T00:00:00",64.38,64.36,{"timestamp":886,"open":298,"high":887,"low":262,"close":887,"volume":888},"2026-05-26T00:00:00",64.68,1001,{"timestamp":890,"open":845,"high":845,"low":891,"close":891,"volume":892},"2026-05-27T00:00:00",64.67,4,{"timestamp":894,"open":891,"high":845,"low":532,"close":845,"volume":895},"2026-05-28T00:00:00",72,{"timestamp":897,"open":845,"high":845,"low":879,"close":717,"volume":312},"2026-05-31T00:00:00",{"timestamp":173,"open":899,"high":899,"low":887,"close":845,"volume":900},64.79,103,{"timestamp":902,"open":845,"high":845,"low":903,"close":904,"volume":905},"2026-06-02T00:00:00",63.11,63.71,734,{"timestamp":907,"open":908,"high":448,"low":909,"close":910,"volume":911},"2026-06-04T00:00:00",63.7,62.66,63.87,1222,{"timestamp":913,"open":914,"high":841,"low":914,"close":915,"volume":916},"2026-06-07T00:00:00",62.71,63.75,39,{"timestamp":918,"open":919,"high":920,"low":919,"close":921,"volume":922},"2026-06-08T00:00:00",61.55,64.21,63.93,811,{"timestamp":924,"open":289,"high":300,"low":925,"close":878,"volume":926},"2026-06-09T00:00:00",63.44,457,{"timestamp":928,"open":929,"high":863,"low":929,"close":863,"volume":738},"2026-06-10T00:00:00",63.43,{"timestamp":174,"open":931,"high":931,"low":932,"close":932,"volume":270},63.67,63.66,{"timestamp":934,"open":935,"high":935,"low":925,"close":936,"volume":937},"2026-06-14T00:00:00",64.3,64.27,119,{"timestamp":939,"open":935,"high":935,"low":929,"close":940,"volume":941},"2026-06-15T00:00:00",63.88,110,{"timestamp":943,"open":841,"high":841,"low":921,"close":361,"volume":944},"2026-06-16T00:00:00",660,{"timestamp":946,"open":947,"high":948,"low":947,"close":883,"volume":949},"2026-06-17T00:00:00",64.37,64.4,493,{"timestamp":951,"open":883,"high":948,"low":952,"close":883,"volume":953},"2026-06-18T00:00:00",63.84,144,{"timestamp":955,"open":948,"high":948,"low":956,"close":956,"volume":511},"2026-06-21T00:00:00",63.99,{"timestamp":958,"open":921,"high":841,"low":921,"close":361,"volume":959},"2026-06-22T00:00:00",116,{"timestamp":961,"open":962,"high":444,"low":962,"close":444,"volume":963},"2026-06-23T00:00:00",63.95,1807,{"timestamp":965,"open":444,"high":709,"low":966,"close":444,"volume":967},"2026-06-24T00:00:00",63.51,373,{"timestamp":969,"open":444,"high":214,"low":887,"close":214,"volume":970},"2026-06-25T00:00:00",1690,{"timestamp":972,"open":348,"high":973,"low":377,"close":974,"volume":975},"2026-06-28T00:00:00",65.13,65.07,382,{"timestamp":977,"open":386,"high":978,"low":713,"close":474,"volume":979},"2026-06-29T00:00:00",65.91,3514,{"timestamp":981,"open":454,"high":454,"low":532,"close":536,"volume":982},"2026-06-30T00:00:00",3061,{"timestamp":176,"open":762,"high":984,"low":214,"close":214,"volume":985},66.29,175,{"timestamp":987,"open":988,"high":701,"low":988,"close":214,"volume":989},"2026-07-02T00:00:00",64.26,92,{"timestamp":991,"open":214,"high":984,"low":214,"close":377,"volume":900},"2026-07-05T00:00:00",{"timestamp":993,"open":994,"high":721,"low":994,"close":568,"volume":738},"2026-07-06T00:00:00",65.2,{"timestamp":996,"open":347,"high":347,"low":386,"close":386,"volume":997},"2026-07-07T00:00:00",76,{"timestamp":999,"open":1000,"high":1000,"low":509,"close":509,"volume":1001},"2026-07-08T00:00:00",65.29,40,{"timestamp":1003,"open":795,"high":795,"low":795,"close":795,"volume":749},"2026-07-09T00:00:00",{"timestamp":1005,"open":214,"high":1006,"low":795,"close":453,"volume":1007},"2026-07-12T00:00:00",65.64,1208,{"timestamp":1009,"open":1010,"high":701,"low":438,"close":701,"volume":1011},"2026-07-13T00:00:00",65.96,53,{"timestamp":1013,"open":213,"high":213,"low":936,"close":521,"volume":1014},"2026-07-14T00:00:00",404,{"timestamp":1016,"open":352,"high":1017,"low":521,"close":1017,"volume":678},"2026-07-15T00:00:00",65.84,{"timestamp":1019,"open":994,"high":428,"low":994,"close":473,"volume":1020},"2026-07-16T00:00:00",75,{"timestamp":1022,"open":428,"high":476,"low":891,"close":891,"volume":738},"2026-07-19T00:00:00",{"timestamp":1024,"open":891,"high":205,"low":335,"close":335,"volume":668},"2026-07-20T00:00:00",{"timestamp":1026,"open":1027,"high":1027,"low":1028,"close":1028,"volume":1029},"2026-07-21T00:00:00",65.47,63.53,201,{"timestamp":1031,"open":298,"high":522,"low":298,"close":522,"volume":28},"2026-07-22T00:00:00",{"timestamp":1033,"open":709,"high":709,"low":1034,"close":1034,"volume":1035},"2026-07-23T00:00:00",62.9,318,{"timestamp":1037,"open":444,"high":444,"low":193,"close":193,"volume":1038},"2026-07-26T00:00:00",142,{"timestamp":1040,"open":361,"high":441,"low":193,"close":193,"volume":1041},"2026-07-27T00:00:00",184,{"timestamp":1043,"open":443,"high":361,"low":443,"close":361,"volume":1044},"2026-07-28T00:00:00",699,{"timestamp":1046,"open":845,"high":701,"low":284,"close":284,"volume":1047},"2026-07-29T00:00:00",287,{"timestamp":1049,"open":761,"high":761,"low":1050,"close":1050,"volume":290},"2026-07-30T00:00:00",65.76,{"timestamp":1052,"open":218,"high":218,"low":253,"close":218,"volume":1053},"2026-08-02T00:00:00",104,{"timestamp":180,"open":218,"high":218,"low":1055,"close":846,"volume":1056},61.62,174,{"timestamp":1058,"open":1059,"high":398,"low":1060,"close":1061,"volume":911},"2026-08-04T00:00:00",63.91,63.58,65.18,{"timestamp":1063,"open":762,"high":1064,"low":1065,"close":1065,"volume":511},"2026-08-05T00:00:00",65.17,63.39,{"timestamp":1067,"open":504,"high":504,"low":504,"close":504,"volume":270},"2026-08-06T00:00:00",{"timestamp":1069,"open":1070,"high":398,"low":1070,"close":219,"volume":1071},"2026-08-09T00:00:00",63.28,317,{"timestamp":1073,"open":219,"high":1074,"low":274,"close":274,"volume":1075},"2026-08-10T00:00:00",64.53,57,{"timestamp":1077,"open":361,"high":361,"low":1078,"close":1079,"volume":702},"2026-08-11T00:00:00",61.7,61.95,{"timestamp":181,"open":962,"high":962,"low":1081,"close":200,"volume":1082},61.75,59,{"timestamp":1084,"open":1085,"high":200,"low":414,"close":283,"volume":749},"2026-08-13T00:00:00",61.91,{"timestamp":1087,"open":1088,"high":1088,"low":414,"close":414,"volume":664},"2026-08-16T00:00:00",63.15,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1092,"volume":1094},"2026-08-17T00:00:00",62.45,62.62,61.99,21,{"timestamp":1096,"open":1097,"high":1098,"low":1097,"close":1099,"volume":1100},"2026-08-18T00:00:00",63.26,63.61,63.59,1014,{"timestamp":1102,"open":1099,"high":1099,"low":1099,"close":1099,"volume":270},"2026-08-19T00:00:00",{"timestamp":1104,"open":1099,"high":1099,"low":210,"close":210,"volume":230},"2026-08-20T00:00:00",{"timestamp":1106,"open":210,"high":1107,"low":1108,"close":1108,"volume":1109},"2026-08-23T00:00:00",63.74,63.45,8,{"timestamp":1111,"open":1112,"high":1113,"low":1112,"close":1113,"volume":1114},"2026-08-24T00:00:00",63.01,63.76,186,{"timestamp":1116,"open":915,"high":915,"low":915,"close":915,"volume":33},"2026-08-25T00:00:00",{"timestamp":1118,"open":915,"high":1119,"low":274,"close":1119,"volume":1120},"2026-08-26T00:00:00",63.98,140,{"timestamp":1122,"open":1074,"high":1074,"low":335,"close":1074,"volume":1109},"2026-08-27T00:00:00",{"timestamp":1124,"open":1125,"high":619,"low":1125,"close":310,"volume":1126},"2026-08-30T00:00:00",64.75,8771,{"timestamp":1128,"open":488,"high":488,"low":1129,"close":1129,"volume":33},"2026-08-31T00:00:00",67.64,{"timestamp":183,"open":1129,"high":1129,"low":831,"close":831,"volume":435},{"timestamp":1132,"open":887,"high":1133,"low":891,"close":891,"volume":1134},"2026-09-02T00:00:00",64.72,44,{"timestamp":1136,"open":1137,"high":891,"low":1137,"close":891,"volume":270},"2026-09-03T00:00:00",63.69,{"timestamp":1139,"open":891,"high":360,"low":891,"close":348,"volume":1140},"2026-09-07T00:00:00",9430,{"timestamp":1142,"open":348,"high":1143,"low":348,"close":386,"volume":230},"2026-09-08T00:00:00",68.91,{"timestamp":1145,"open":386,"high":386,"low":386,"close":386,"volume":270},"2026-09-09T00:00:00",{"timestamp":1147,"open":310,"high":1148,"low":310,"close":1148,"volume":1001},"2026-09-10T00:00:00",68.33,{"timestamp":1150,"open":1151,"high":310,"low":213,"close":310,"volume":256},"2026-09-13T00:00:00",66.96,{"timestamp":1153,"open":310,"high":588,"low":310,"close":588,"volume":1154},"2026-09-14T00:00:00",600,{"timestamp":1156,"open":360,"high":360,"low":360,"close":360,"volume":1157},"2026-09-15T00:00:00",222,{"timestamp":1159,"open":360,"high":1160,"low":1161,"close":1160,"volume":1094},"2026-09-16T00:00:00",68.05,67.9,{"timestamp":1163,"open":1164,"high":1164,"low":1165,"close":1165,"volume":33},"2026-09-17T00:00:00",68.89,68.86,{"timestamp":1167,"open":1165,"high":1168,"low":1165,"close":1168,"volume":383},"2026-09-20T00:00:00",68.88,{"timestamp":1170,"open":1171,"high":1172,"low":360,"close":1172,"volume":1173},"2026-09-21T00:00:00",68.9,73.89,235,{"timestamp":1175,"open":1176,"high":565,"low":1177,"close":565,"volume":1178},"2026-09-22T00:00:00",73.69,72.98,18026,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2026-09-23T00:00:00",70.34,74.01,70.33,71.5,4535,{"timestamp":1187,"open":1188,"high":1189,"low":1190,"close":12,"volume":953},"2026-09-24T00:00:00",69.03,71.97,68.81,[]]