[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fc4t3iWKTz5dYa17vEWtYb7xhIbxK-4YYsMAbwpQVfCg":3,"$f2e17nla5Jhd_j00tDnLH6HH6B7Q5hoz6BQbmjzQQYgI":20,"$fnrMsLTuvvg18YskI5DdJZCaio4nv3Z_-SjJO9RAiwh8":109},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"FIIP11","fiip11","fii","Rb Capital Renda I Fundo De Investimento Imobiliario FII","FII Rb Cap I","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},125.5,-1.56,-1.2433,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":21,"totalItens":106,"success":107,"errors":108,"limitReached":106},[22,29,32,35,39,42,45,48,51,54,57,60,63,66,69,72,75,78,81,84,87,90,93,97,100,103],{"type":23,"category":24,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":28},2,"cash",1.44,"2024-07-31T00:00:00","2024-08-14T00:00:00",1,{"type":23,"category":24,"amount":25,"approvalDate":30,"comDate":30,"paymentDate":31,"status":28},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":23,"category":24,"amount":25,"approvalDate":33,"comDate":33,"paymentDate":34,"status":28},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":28},1.4,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":40,"comDate":40,"paymentDate":41,"status":28},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":43,"comDate":43,"paymentDate":44,"status":28},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":46,"comDate":46,"paymentDate":47,"status":28},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":49,"comDate":49,"paymentDate":50,"status":28},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":52,"comDate":52,"paymentDate":53,"status":28},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":55,"comDate":55,"paymentDate":56,"status":28},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":58,"comDate":58,"paymentDate":59,"status":28},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":61,"comDate":61,"paymentDate":62,"status":28},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":64,"comDate":64,"paymentDate":65,"status":28},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":67,"comDate":67,"paymentDate":68,"status":28},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":70,"comDate":70,"paymentDate":71,"status":28},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":73,"comDate":73,"paymentDate":74,"status":28},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":76,"comDate":76,"paymentDate":77,"status":28},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":79,"comDate":79,"paymentDate":80,"status":28},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":82,"comDate":82,"paymentDate":83,"status":28},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":85,"comDate":85,"paymentDate":86,"status":28},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":88,"comDate":88,"paymentDate":89,"status":28},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":23,"category":24,"amount":36,"approvalDate":91,"comDate":91,"paymentDate":92,"status":28},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":23,"category":24,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":28},1.42,"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":23,"category":24,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":28},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":23,"category":24,"amount":94,"approvalDate":101,"comDate":101,"paymentDate":102,"status":28},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":23,"category":24,"amount":94,"approvalDate":104,"comDate":104,"paymentDate":105,"status":28},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":110,"totalItens":106,"success":107,"errors":1490,"limitReached":106},[111,116,122,129,134,141,146,153,159,165,169,175,182,188,192,198,205,212,217,222,229,235,239,244,250,256,262,269,274,279,285,292,299,305,312,319,326,333,340,347,354,361,367,373,379,385,391,397,403,409,416,421,427,434,441,447,450,455,460,465,472,477,482,489,495,500,506,513,519,523,530,536,543,550,556,561,567,571,577,581,588,594,600,605,611,617,621,628,633,639,645,649,652,659,663,670,677,683,690,696,702,707,714,720,726,731,738,743,750,755,762,768,775,782,788,794,800,806,813,818,823,829,834,839,843,850,855,862,868,873,879,885,891,896,903,908,914,918,924,929,933,938,944,949,955,961,966,972,976,983,990,997,1000,1004,1008,1013,1018,1023,1030,1036,1041,1045,1051,1057,1062,1067,1072,1077,1084,1090,1095,1101,1106,1110,1115,1120,1126,1132,1138,1143,1148,1152,1158,1163,1167,1173,1179,1184,1189,1194,1198,1203,1208,1213,1217,1223,1228,1233,1237,1243,1248,1253,1259,1265,1270,1275,1279,1282,1288,1294,1301,1307,1314,1321,1327,1333,1340,1346,1350,1356,1360,1366,1371,1378,1383,1390,1396,1403,1408,1414,1420,1425,1431,1436,1442,1447,1452,1457,1462,1466,1471,1476,1480,1485],{"timestamp":112,"open":113,"high":113,"low":114,"close":113,"volume":115},"2025-09-25T00:00:00",153.99,152.74,380,{"timestamp":117,"open":113,"high":118,"low":119,"close":120,"volume":121},"2025-09-28T00:00:00",154,153,153.93,1472,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-09-29T00:00:00",154.99,161.39,154.32,160.28,2915,{"timestamp":70,"open":130,"high":131,"low":118,"close":132,"volume":133},158.88,161.94,159.99,3646,{"timestamp":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2025-10-01T00:00:00",157.1,160.9,152.78,158.11,4450,{"timestamp":142,"open":139,"high":143,"low":139,"close":144,"volume":145},"2025-10-02T00:00:00",159.79,158.35,654,{"timestamp":147,"open":148,"high":149,"low":150,"close":151,"volume":152},"2025-10-05T00:00:00",159.61,160.94,157.11,157.12,1508,{"timestamp":154,"open":150,"high":155,"low":156,"close":157,"volume":158},"2025-10-06T00:00:00",163.39,156.5,158.14,2080,{"timestamp":160,"open":156,"high":161,"low":162,"close":163,"volume":164},"2025-10-07T00:00:00",159.91,154.01,157.8,1841,{"timestamp":166,"open":167,"high":167,"low":119,"close":119,"volume":168},"2025-10-08T00:00:00",158.9,2756,{"timestamp":170,"open":171,"high":172,"low":119,"close":173,"volume":174},"2025-10-09T00:00:00",153.01,158.66,158.5,2825,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-12T00:00:00",157.01,159.6,157,158.34,719,{"timestamp":183,"open":184,"high":185,"low":119,"close":186,"volume":187},"2025-10-13T00:00:00",159.84,160.82,155.94,4254,{"timestamp":71,"open":186,"high":186,"low":189,"close":190,"volume":191},152.51,154.37,1492,{"timestamp":193,"open":190,"high":194,"low":195,"close":196,"volume":197},"2025-10-15T00:00:00",155.9,152.5,153.47,1473,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-10-16T00:00:00",152.58,154.44,150.55,153.69,1485,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-10-19T00:00:00",155.21,155.37,151.69,154.9,1331,{"timestamp":213,"open":210,"high":214,"low":215,"close":215,"volume":216},"2025-10-20T00:00:00",156.92,150.02,1762,{"timestamp":218,"open":219,"high":220,"low":219,"close":220,"volume":221},"2025-10-21T00:00:00",150.1,154.39,830,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-22T00:00:00",153.55,153.94,150.89,153.44,600,{"timestamp":230,"open":231,"high":231,"low":232,"close":233,"volume":234},"2025-10-23T00:00:00",155.8,151.27,152.32,2460,{"timestamp":236,"open":201,"high":201,"low":219,"close":237,"volume":238},"2025-10-26T00:00:00",151.9,2046,{"timestamp":240,"open":119,"high":119,"low":241,"close":242,"volume":243},"2025-10-27T00:00:00",149.77,152.94,635,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-29T00:00:00",151.72,149.55,149.9,1072,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-10-30T00:00:00",151.68,149.5,151.5,537,{"timestamp":257,"open":258,"high":258,"low":259,"close":260,"volume":261},"2025-11-02T00:00:00",151.64,147.64,148.5,1484,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-11-03T00:00:00",150.32,151.49,149,150.24,1211,{"timestamp":270,"open":267,"high":271,"low":272,"close":237,"volume":273},"2025-11-04T00:00:00",151.97,149.97,7132,{"timestamp":275,"open":276,"high":132,"low":277,"close":179,"volume":278},"2025-11-05T00:00:00",151.75,148.01,13101,{"timestamp":280,"open":281,"high":282,"low":283,"close":282,"volume":284},"2025-11-06T00:00:00",158.08,160.24,156.02,3684,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-11-09T00:00:00",160.22,162.54,156.67,159.26,3388,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-11-10T00:00:00",160.3,164.65,157.06,164.16,6243,{"timestamp":300,"open":301,"high":302,"low":303,"close":302,"volume":304},"2025-11-11T00:00:00",163.02,166.82,161.03,1604,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-11-12T00:00:00",164,165.77,160.55,164.45,2509,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-11-13T00:00:00",162.1,168.29,161.5,164.48,2859,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-16T00:00:00",162.85,171.99,161.01,167.85,8478,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-11-17T00:00:00",165.16,171.19,165.02,168.04,1976,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-18T00:00:00",167.6,170.34,163.69,170.18,9520,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-20T00:00:00",167.8,173.11,166.12,170.32,3375,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-11-23T00:00:00",168.02,177.86,167.06,172.83,5363,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-11-24T00:00:00",173.71,175.78,170.15,174.06,9917,{"timestamp":362,"open":363,"high":364,"low":328,"close":365,"volume":366},"2025-11-25T00:00:00",171.44,174.93,172.01,4091,{"timestamp":368,"open":369,"high":370,"low":371,"close":371,"volume":372},"2025-11-26T00:00:00",173.01,175.74,169.52,2398,{"timestamp":374,"open":371,"high":375,"low":376,"close":377,"volume":378},"2025-11-27T00:00:00",174.49,167.01,171.74,970,{"timestamp":380,"open":345,"high":381,"low":382,"close":383,"volume":384},"2025-11-30T00:00:00",174.97,169.41,173.58,1557,{"timestamp":386,"open":383,"high":387,"low":388,"close":389,"volume":390},"2025-12-01T00:00:00",174.85,170.98,174.5,1129,{"timestamp":392,"open":393,"high":394,"low":393,"close":395,"volume":396},"2025-12-02T00:00:00",170.01,175,171.95,1630,{"timestamp":398,"open":399,"high":400,"low":401,"close":401,"volume":402},"2025-12-03T00:00:00",173.68,174.8,167.02,3004,{"timestamp":404,"open":405,"high":406,"low":407,"close":407,"volume":408},"2025-12-04T00:00:00",169.84,171,167,3073,{"timestamp":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2025-12-07T00:00:00",170.11,171.41,166,171.38,3621,{"timestamp":417,"open":414,"high":418,"low":419,"close":420,"volume":152},"2025-12-08T00:00:00",173.96,168.82,169.81,{"timestamp":422,"open":423,"high":424,"low":425,"close":424,"volume":426},"2025-12-09T00:00:00",169.8,169.82,166.16,1204,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-10T00:00:00",167.3,169.72,162.09,163.47,5565,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2025-12-11T00:00:00",165.98,168.53,163.25,164.52,1863,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":318},"2025-12-14T00:00:00",166.98,169.97,163.66,165.38,{"timestamp":448,"open":449,"high":376,"low":449,"close":449,"volume":179},"2025-12-15T00:00:00",164.61,{"timestamp":451,"open":436,"high":413,"low":452,"close":453,"volume":454},"2025-12-16T00:00:00",164.56,164.9,375,{"timestamp":456,"open":457,"high":457,"low":453,"close":458,"volume":459},"2025-12-17T00:00:00",165.66,164.99,93,{"timestamp":461,"open":462,"high":463,"low":462,"close":453,"volume":464},"2025-12-18T00:00:00",161.12,167.57,2073,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-21T00:00:00",161.06,161.09,156.11,160,1334,{"timestamp":473,"open":185,"high":474,"low":185,"close":475,"volume":476},"2025-12-22T00:00:00",164.47,162.84,931,{"timestamp":478,"open":474,"high":479,"low":480,"close":480,"volume":481},"2025-12-25T00:00:00",168,157.02,6286,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2025-12-28T00:00:00",158.99,159,155.77,157.77,930,{"timestamp":490,"open":179,"high":491,"low":492,"close":493,"volume":494},"2025-12-29T00:00:00",159.96,156,158.69,1214,{"timestamp":496,"open":497,"high":498,"low":486,"close":469,"volume":499},"2026-01-01T00:00:00",158.53,159.47,1063,{"timestamp":501,"open":502,"high":502,"low":503,"close":504,"volume":505},"2026-01-04T00:00:00",159.59,156.09,156.57,1015,{"timestamp":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2026-01-05T00:00:00",155.75,159.58,151.18,151.46,11776,{"timestamp":514,"open":227,"high":515,"low":516,"close":517,"volume":518},"2026-01-06T00:00:00",154.81,150.17,154.4,5702,{"timestamp":520,"open":517,"high":517,"low":521,"close":219,"volume":522},"2026-01-07T00:00:00",147,4002,{"timestamp":524,"open":525,"high":526,"low":527,"close":528,"volume":529},"2026-01-08T00:00:00",150.12,152.29,148.8,150.47,1786,{"timestamp":531,"open":528,"high":532,"low":533,"close":534,"volume":535},"2026-01-11T00:00:00",152.22,148.31,148.97,2484,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-01-12T00:00:00",148.81,151.16,147.31,148.93,3161,{"timestamp":544,"open":545,"high":546,"low":547,"close":548,"volume":549},"2026-01-13T00:00:00",147.99,151.44,147.61,150.76,5063,{"timestamp":551,"open":271,"high":552,"low":553,"close":554,"volume":555},"2026-01-14T00:00:00",151.99,148.25,148.55,2545,{"timestamp":80,"open":557,"high":558,"low":557,"close":559,"volume":560},149.26,152.44,150.11,337,{"timestamp":562,"open":563,"high":532,"low":564,"close":565,"volume":566},"2026-01-18T00:00:00",150.75,149.28,150.69,3434,{"timestamp":568,"open":569,"high":203,"low":266,"close":203,"volume":570},"2026-01-19T00:00:00",152.55,2540,{"timestamp":572,"open":203,"high":573,"low":574,"close":575,"volume":576},"2026-01-20T00:00:00",156.99,152.01,156.51,4518,{"timestamp":578,"open":579,"high":579,"low":171,"close":171,"volume":580},"2026-01-21T00:00:00",157.79,3356,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-01-22T00:00:00",154.97,156.96,150.74,152,7761,{"timestamp":589,"open":590,"high":590,"low":591,"close":592,"volume":593},"2026-01-25T00:00:00",154.03,151.01,152.36,3973,{"timestamp":595,"open":233,"high":596,"low":597,"close":598,"volume":599},"2026-01-26T00:00:00",153.6,150.97,151.25,3955,{"timestamp":601,"open":113,"high":113,"low":602,"close":603,"volume":604},"2026-01-27T00:00:00",150.62,151.62,3721,{"timestamp":606,"open":607,"high":608,"low":609,"close":609,"volume":610},"2026-01-28T00:00:00",150.03,153.97,150,2441,{"timestamp":612,"open":613,"high":614,"low":615,"close":609,"volume":616},"2026-02-01T00:00:00",150.05,150.08,149.25,3276,{"timestamp":618,"open":609,"high":558,"low":619,"close":253,"volume":620},"2026-02-02T00:00:00",149.37,2365,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-03T00:00:00",149.51,150.37,148.12,148.89,3440,{"timestamp":629,"open":630,"high":609,"low":631,"close":266,"volume":632},"2026-02-05T00:00:00",149.99,148.02,1207,{"timestamp":634,"open":635,"high":635,"low":636,"close":637,"volume":638},"2026-02-08T00:00:00",149.93,147.03,149.92,3273,{"timestamp":640,"open":637,"high":641,"low":642,"close":643,"volume":644},"2026-02-09T00:00:00",150.94,147.71,150.5,1287,{"timestamp":646,"open":266,"high":647,"low":266,"close":546,"volume":648},"2026-02-10T00:00:00",152.67,2697,{"timestamp":650,"open":546,"high":546,"low":266,"close":272,"volume":651},"2026-02-11T00:00:00",2007,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-02-12T00:00:00",150.49,152.69,149.24,152.43,7275,{"timestamp":660,"open":569,"high":138,"low":661,"close":260,"volume":662},"2026-02-17T00:00:00",146.72,7894,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-02-18T00:00:00",148.52,148.76,144.72,145.06,15119,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-19T00:00:00",146.44,148.27,141,142.19,13459,{"timestamp":678,"open":679,"high":679,"low":680,"close":681,"volume":682},"2026-02-22T00:00:00",142,135.68,140.47,10808,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-02-23T00:00:00",139.93,141.47,138.55,141.44,2891,{"timestamp":691,"open":692,"high":693,"low":694,"close":674,"volume":695},"2026-02-24T00:00:00",141.34,144,139.91,10086,{"timestamp":697,"open":698,"high":698,"low":699,"close":700,"volume":701},"2026-02-25T00:00:00",143.99,141.31,142.07,3153,{"timestamp":703,"open":700,"high":704,"low":679,"close":705,"volume":706},"2026-02-26T00:00:00",145.34,143.81,6111,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-03-01T00:00:00",144.03,145.33,142.02,144.8,3650,{"timestamp":715,"open":716,"high":716,"low":717,"close":718,"volume":719},"2026-03-02T00:00:00",146.21,142.01,142.92,3295,{"timestamp":721,"open":722,"high":722,"low":723,"close":724,"volume":725},"2026-03-03T00:00:00",144.89,140,141.79,11745,{"timestamp":727,"open":723,"high":728,"low":729,"close":728,"volume":730},"2026-03-04T00:00:00",142.34,139.03,3594,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-03-05T00:00:00",141.89,141.97,138.71,140.5,4151,{"timestamp":739,"open":740,"high":740,"low":741,"close":741,"volume":742},"2026-03-08T00:00:00",141.8,137.19,8025,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-03-09T00:00:00",138.58,139.96,137.29,139.1,8936,{"timestamp":751,"open":752,"high":752,"low":753,"close":753,"volume":754},"2026-03-10T00:00:00",140.4,136.24,9404,{"timestamp":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2026-03-11T00:00:00",136.3,137.18,133.92,135.22,8228,{"timestamp":763,"open":760,"high":764,"low":765,"close":766,"volume":767},"2026-03-12T00:00:00",138.41,130.55,132.21,19540,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-03-15T00:00:00",132.88,134.1,130.02,133.41,8497,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-03-16T00:00:00",133.3,134.04,130.57,132.81,3724,{"timestamp":783,"open":784,"high":784,"low":785,"close":786,"volume":787},"2026-03-18T00:00:00",132.99,131.34,132.22,1500,{"timestamp":789,"open":790,"high":791,"low":792,"close":791,"volume":793},"2026-03-19T00:00:00",133.32,133.42,131.3,1491,{"timestamp":795,"open":784,"high":796,"low":797,"close":798,"volume":799},"2026-03-22T00:00:00",134.69,132.06,134.57,4882,{"timestamp":801,"open":802,"high":803,"low":804,"close":759,"volume":805},"2026-03-23T00:00:00",134.26,136.4,132.63,2386,{"timestamp":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2026-03-24T00:00:00",134.99,135,133.17,134.79,1106,{"timestamp":814,"open":809,"high":809,"low":815,"close":816,"volume":817},"2026-03-25T00:00:00",132.5,133.89,1706,{"timestamp":819,"open":820,"high":821,"low":820,"close":796,"volume":822},"2026-03-26T00:00:00",132.46,134.97,2640,{"timestamp":824,"open":796,"high":825,"low":826,"close":827,"volume":828},"2026-03-29T00:00:00",136.72,132.4,134,5388,{"timestamp":830,"open":831,"high":831,"low":832,"close":809,"volume":833},"2026-03-30T00:00:00",135.99,132.59,4128,{"timestamp":88,"open":827,"high":835,"low":836,"close":837,"volume":838},135.66,131.36,134.02,5784,{"timestamp":840,"open":841,"high":723,"low":841,"close":723,"volume":842},"2026-04-01T00:00:00",132.47,11500,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-04-05T00:00:00",141.4,145.79,137.47,143.19,4380,{"timestamp":851,"open":848,"high":848,"low":852,"close":853,"volume":854},"2026-04-06T00:00:00",140.36,142.46,5433,{"timestamp":856,"open":857,"high":858,"low":859,"close":860,"volume":861},"2026-04-07T00:00:00",142.44,145.47,140.41,143.44,4022,{"timestamp":863,"open":864,"high":865,"low":864,"close":866,"volume":867},"2026-04-08T00:00:00",141.52,145.51,144.77,4464,{"timestamp":869,"open":870,"high":870,"low":871,"close":736,"volume":872},"2026-04-09T00:00:00",144.97,138,7791,{"timestamp":874,"open":875,"high":876,"low":877,"close":876,"volume":878},"2026-04-12T00:00:00",141.9,143.94,140.33,2780,{"timestamp":880,"open":881,"high":876,"low":882,"close":883,"volume":884},"2026-04-13T00:00:00",143.93,141.81,143,561,{"timestamp":886,"open":887,"high":876,"low":888,"close":889,"volume":890},"2026-04-14T00:00:00",141.06,140.31,143.06,2426,{"timestamp":89,"open":892,"high":893,"low":894,"close":894,"volume":895},143.64,143.69,140.58,866,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-04-16T00:00:00",142.57,143.41,138.13,142.97,4239,{"timestamp":904,"open":901,"high":876,"low":905,"close":906,"volume":907},"2026-04-19T00:00:00",139.5,141.58,5796,{"timestamp":909,"open":910,"high":910,"low":911,"close":912,"volume":913},"2026-04-21T00:00:00",141.49,139.4,140.69,2392,{"timestamp":915,"open":916,"high":882,"low":905,"close":859,"volume":917},"2026-04-22T00:00:00",140.19,1006,{"timestamp":919,"open":724,"high":920,"low":921,"close":922,"volume":923},"2026-04-23T00:00:00",141.99,139.15,141.13,5038,{"timestamp":925,"open":926,"high":927,"low":911,"close":920,"volume":928},"2026-04-26T00:00:00",140.94,142.94,1289,{"timestamp":930,"open":931,"high":679,"low":852,"close":674,"volume":932},"2026-04-27T00:00:00",141.88,865,{"timestamp":934,"open":736,"high":920,"low":935,"close":936,"volume":937},"2026-04-28T00:00:00",138.1,140.39,2705,{"timestamp":939,"open":936,"high":940,"low":941,"close":942,"volume":943},"2026-04-29T00:00:00",141.15,139.34,140.99,1172,{"timestamp":945,"open":946,"high":946,"low":947,"close":947,"volume":948},"2026-05-03T00:00:00",140.9,137,4009,{"timestamp":950,"open":825,"high":951,"low":952,"close":953,"volume":954},"2026-05-04T00:00:00",138.36,135.64,136.07,3062,{"timestamp":956,"open":957,"high":958,"low":959,"close":947,"volume":960},"2026-05-05T00:00:00",136.01,138.08,135.65,1248,{"timestamp":962,"open":947,"high":963,"low":947,"close":964,"volume":965},"2026-05-06T00:00:00",139.97,138.3,1783,{"timestamp":967,"open":968,"high":969,"low":970,"close":968,"volume":971},"2026-05-07T00:00:00",138.5,139.44,137.46,2044,{"timestamp":973,"open":968,"high":968,"low":974,"close":974,"volume":975},"2026-05-10T00:00:00",135.01,3020,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-05-11T00:00:00",135.06,136.51,134.42,134.94,4005,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-05-12T00:00:00",136.29,136.44,134.52,134.96,1414,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-05-13T00:00:00",136.31,136.41,134.77,135.08,1377,{"timestamp":998,"open":995,"high":986,"low":995,"close":986,"volume":999},"2026-05-14T00:00:00",1064,{"timestamp":1001,"open":986,"high":979,"low":1002,"close":979,"volume":1003},"2026-05-17T00:00:00",135.69,515,{"timestamp":1005,"open":979,"high":979,"low":1006,"close":979,"volume":1007},"2026-05-18T00:00:00",135.18,1347,{"timestamp":1009,"open":837,"high":993,"low":1010,"close":1011,"volume":1012},"2026-05-19T00:00:00",133.03,133.14,2991,{"timestamp":1014,"open":1015,"high":871,"low":1011,"close":1016,"volume":1017},"2026-05-20T00:00:00",133.19,137.16,3296,{"timestamp":1019,"open":1020,"high":871,"low":1021,"close":947,"volume":1022},"2026-05-21T00:00:00",136.94,134.15,4600,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-05-24T00:00:00",137.94,139.94,135.03,136,3494,{"timestamp":1031,"open":809,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-05-25T00:00:00",135.96,133.47,134.8,1590,{"timestamp":1037,"open":831,"high":831,"low":1038,"close":1039,"volume":1040},"2026-05-26T00:00:00",133.39,133.6,2353,{"timestamp":1042,"open":831,"high":831,"low":1043,"close":796,"volume":1044},"2026-05-27T00:00:00",133.49,2251,{"timestamp":1046,"open":1047,"high":1048,"low":1047,"close":1049,"volume":1050},"2026-05-28T00:00:00",132.02,133.51,133.02,1865,{"timestamp":1052,"open":1053,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-05-31T00:00:00",135.94,130.65,131.6,2519,{"timestamp":1058,"open":1054,"high":1059,"low":1054,"close":1060,"volume":1061},"2026-06-01T00:00:00",135.47,131.8,3878,{"timestamp":1063,"open":821,"high":821,"low":1064,"close":1065,"volume":1066},"2026-06-02T00:00:00",130.67,130.74,985,{"timestamp":1068,"open":1065,"high":1069,"low":1065,"close":1070,"volume":1071},"2026-06-04T00:00:00",133.8,132.18,1150,{"timestamp":1073,"open":1074,"high":1074,"low":785,"close":1075,"volume":1076},"2026-06-07T00:00:00",133.4,131.52,1523,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-06-08T00:00:00",132.15,132.8,130.97,131.47,858,{"timestamp":1085,"open":1086,"high":1087,"low":1088,"close":1060,"volume":1089},"2026-06-09T00:00:00",131.5,132.19,131.07,1782,{"timestamp":1091,"open":1092,"high":1093,"low":1092,"close":1094,"volume":406},"2026-06-10T00:00:00",131.1,132,131.65,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1099,"volume":1100},"2026-06-11T00:00:00",131.97,134.5,131.53,2913,{"timestamp":1102,"open":1103,"high":1104,"low":1103,"close":1104,"volume":1105},"2026-06-14T00:00:00",131.16,133.9,1462,{"timestamp":96,"open":1104,"high":947,"low":1107,"close":1108,"volume":1109},132.03,133.34,6008,{"timestamp":1111,"open":796,"high":1112,"low":1074,"close":1113,"volume":1114},"2026-06-16T00:00:00",137.5,135.92,4030,{"timestamp":1116,"open":1117,"high":1112,"low":1118,"close":1112,"volume":1119},"2026-06-17T00:00:00",135.34,133.55,4012,{"timestamp":1121,"open":1122,"high":1112,"low":1123,"close":1124,"volume":1125},"2026-06-18T00:00:00",136.49,132.51,132.52,8081,{"timestamp":1127,"open":1128,"high":1129,"low":1130,"close":1129,"volume":1131},"2026-06-21T00:00:00",133.84,136.99,132.91,4182,{"timestamp":1133,"open":1134,"high":1134,"low":1135,"close":1136,"volume":1137},"2026-06-22T00:00:00",137.14,133.52,134.18,1856,{"timestamp":1139,"open":1129,"high":1140,"low":1141,"close":1059,"volume":1142},"2026-06-23T00:00:00",137.38,134.03,7611,{"timestamp":1144,"open":1059,"high":1145,"low":1146,"close":1010,"volume":1147},"2026-06-24T00:00:00",135.72,132.11,3860,{"timestamp":1149,"open":1150,"high":796,"low":1093,"close":1093,"volume":1151},"2026-06-25T00:00:00",133.04,4249,{"timestamp":1153,"open":1154,"high":1155,"low":826,"close":1156,"volume":1157},"2026-06-28T00:00:00",133.69,137.39,135.6,3706,{"timestamp":1159,"open":1160,"high":1160,"low":1161,"close":1034,"volume":1162},"2026-06-29T00:00:00",136.83,134.11,873,{"timestamp":98,"open":1164,"high":831,"low":1164,"close":1165,"volume":1166},131.41,133.76,2416,{"timestamp":1168,"open":1169,"high":1170,"low":1171,"close":1171,"volume":1172},"2026-07-01T00:00:00",133.78,133.86,131.42,4139,{"timestamp":1174,"open":1175,"high":1176,"low":1177,"close":1176,"volume":1178},"2026-07-02T00:00:00",131.86,133.28,131.83,544,{"timestamp":1180,"open":1181,"high":1181,"low":1182,"close":1182,"volume":1183},"2026-07-05T00:00:00",134.9,131.44,964,{"timestamp":1185,"open":1093,"high":1186,"low":1182,"close":1187,"volume":1188},"2026-07-06T00:00:00",133.15,132.04,509,{"timestamp":1190,"open":1187,"high":1124,"low":1191,"close":1192,"volume":1193},"2026-07-07T00:00:00",130.8,131.85,736,{"timestamp":1195,"open":1196,"high":1010,"low":1191,"close":1097,"volume":1197},"2026-07-08T00:00:00",130.81,4409,{"timestamp":1199,"open":1200,"high":1176,"low":1201,"close":1201,"volume":1202},"2026-07-09T00:00:00",132.97,131.06,432,{"timestamp":1204,"open":1088,"high":1205,"low":1201,"close":1206,"volume":1207},"2026-07-12T00:00:00",133.66,132.44,653,{"timestamp":1209,"open":1170,"high":1170,"low":1210,"close":1211,"volume":1212},"2026-07-13T00:00:00",130.86,131.66,724,{"timestamp":99,"open":1123,"high":1214,"low":1215,"close":1087,"volume":1216},133.53,131.17,1358,{"timestamp":1218,"open":1219,"high":1220,"low":1092,"close":1221,"volume":1222},"2026-07-15T00:00:00",132.13,133.77,131.72,652,{"timestamp":1224,"open":1225,"high":1220,"low":1226,"close":1200,"volume":1227},"2026-07-16T00:00:00",132.85,131.68,1876,{"timestamp":1229,"open":1230,"high":1220,"low":826,"close":1231,"volume":1232},"2026-07-19T00:00:00",132.75,132.41,839,{"timestamp":1234,"open":784,"high":1235,"low":1086,"close":1086,"volume":1236},"2026-07-20T00:00:00",133.35,695,{"timestamp":1238,"open":1093,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-07-21T00:00:00",133.44,130,131.99,1755,{"timestamp":1244,"open":1240,"high":1245,"low":1246,"close":1240,"volume":1247},"2026-07-22T00:00:00",130.69,126.48,3232,{"timestamp":1249,"open":1240,"high":1164,"low":1250,"close":1251,"volume":1252},"2026-07-23T00:00:00",129.64,131,631,{"timestamp":1254,"open":1255,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-07-26T00:00:00",130.99,129.72,129.88,357,{"timestamp":1260,"open":1240,"high":1261,"low":1262,"close":1263,"volume":1264},"2026-07-27T00:00:00",130.89,129.11,129.84,558,{"timestamp":1266,"open":1081,"high":1255,"low":1267,"close":1268,"volume":1269},"2026-07-28T00:00:00",129.33,129.85,2036,{"timestamp":1271,"open":1081,"high":1272,"low":1273,"close":1272,"volume":1274},"2026-07-29T00:00:00",131.49,129,1306,{"timestamp":1276,"open":1182,"high":1086,"low":1277,"close":1086,"volume":1278},"2026-07-30T00:00:00",129.44,1412,{"timestamp":1280,"open":1064,"high":1064,"low":1273,"close":1273,"volume":1281},"2026-08-02T00:00:00",816,{"timestamp":1283,"open":1284,"high":1284,"low":1285,"close":1286,"volume":1287},"2026-08-03T00:00:00",130.05,127.5,128.1,986,{"timestamp":1289,"open":1290,"high":1291,"low":1292,"close":1291,"volume":1293},"2026-08-04T00:00:00",129.36,130.44,128.18,1593,{"timestamp":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-08-05T00:00:00",128.3,130.34,127,127.14,2031,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":1305,"volume":1306},"2026-08-06T00:00:00",128.26,128.8,126.64,554,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-09T00:00:00",126.6,127.89,125.61,126.69,2395,{"timestamp":1315,"open":1316,"high":1317,"low":1318,"close":1319,"volume":1320},"2026-08-10T00:00:00",127.61,128.87,125.7,128.86,925,{"timestamp":1322,"open":1323,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-11T00:00:00",129.99,126.47,128.17,540,{"timestamp":1328,"open":1329,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-08-12T00:00:00",128.94,125.8,126.41,1870,{"timestamp":1334,"open":1335,"high":1336,"low":1337,"close":1338,"volume":1339},"2026-08-13T00:00:00",125.95,126,120,123.36,4710,{"timestamp":1341,"open":1342,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-08-16T00:00:00",126.89,122.56,123.02,2627,{"timestamp":1347,"open":1344,"high":1273,"low":1348,"close":1273,"volume":1349},"2026-08-17T00:00:00",121.39,2140,{"timestamp":1351,"open":1352,"high":1352,"low":1353,"close":1354,"volume":1355},"2026-08-18T00:00:00",126.5,123.04,125,1411,{"timestamp":1357,"open":1358,"high":1359,"low":1358,"close":1359,"volume":693},"2026-08-19T00:00:00",124.49,124.95,{"timestamp":1361,"open":1362,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-08-20T00:00:00",124.96,122.16,123.5,1012,{"timestamp":1367,"open":1364,"high":1364,"low":1368,"close":1369,"volume":1370},"2026-08-23T00:00:00",122.49,123.45,336,{"timestamp":1372,"open":1373,"high":1374,"low":1375,"close":1376,"volume":1377},"2026-08-24T00:00:00",124,124.99,122.52,123.38,1170,{"timestamp":1379,"open":1359,"high":1359,"low":1380,"close":1381,"volume":1382},"2026-08-25T00:00:00",121.3,123.49,5146,{"timestamp":1384,"open":1385,"high":1386,"low":1387,"close":1388,"volume":1389},"2026-08-26T00:00:00",121.7,123.4,120.5,121.2,1858,{"timestamp":1391,"open":1392,"high":1393,"low":1337,"close":1394,"volume":1395},"2026-08-27T00:00:00",121.25,122.79,122.75,2938,{"timestamp":1397,"open":1398,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-08-30T00:00:00",122.76,123.69,121.75,122.46,391,{"timestamp":104,"open":1401,"high":1404,"low":1405,"close":1406,"volume":1407},122.8,120.38,121.54,793,{"timestamp":1409,"open":1410,"high":1411,"low":1410,"close":1412,"volume":1413},"2026-09-01T00:00:00",120.62,124.4,121.12,452,{"timestamp":1415,"open":1416,"high":1417,"low":1418,"close":1416,"volume":1419},"2026-09-02T00:00:00",121.66,121.89,120.61,493,{"timestamp":1421,"open":1385,"high":1422,"low":1392,"close":1423,"volume":1424},"2026-09-03T00:00:00",122.29,121.4,360,{"timestamp":1426,"open":1427,"high":1428,"low":1429,"close":1428,"volume":1430},"2026-09-07T00:00:00",121.64,123.99,121.63,803,{"timestamp":1432,"open":1428,"high":1428,"low":1433,"close":1434,"volume":1435},"2026-09-08T00:00:00",123.25,123.71,335,{"timestamp":1437,"open":1438,"high":1439,"low":1440,"close":1439,"volume":1441},"2026-09-09T00:00:00",123.8,123.9,120.7,7222,{"timestamp":1443,"open":1438,"high":1444,"low":1445,"close":1444,"volume":1446},"2026-09-10T00:00:00",124.98,122.59,3571,{"timestamp":1448,"open":1449,"high":1449,"low":1450,"close":1438,"volume":1451},"2026-09-13T00:00:00",124.97,123.55,242,{"timestamp":1453,"open":1438,"high":1454,"low":1438,"close":1455,"volume":1456},"2026-09-14T00:00:00",124.73,124.15,474,{"timestamp":105,"open":1458,"high":1459,"low":1364,"close":1460,"volume":1461},124.68,126.58,124.27,1236,{"timestamp":1463,"open":1298,"high":1298,"low":1464,"close":1464,"volume":1465},"2026-09-16T00:00:00",124.69,362,{"timestamp":1467,"open":1299,"high":1468,"low":1464,"close":1469,"volume":1470},"2026-09-17T00:00:00",127.98,126.83,2358,{"timestamp":1472,"open":1473,"high":1473,"low":1474,"close":1475,"volume":1424},"2026-09-20T00:00:00",126.82,125.02,125.29,{"timestamp":1477,"open":1475,"high":1478,"low":1479,"close":1354,"volume":228},"2026-09-21T00:00:00",126.14,124.91,{"timestamp":1481,"open":1354,"high":1482,"low":1354,"close":1483,"volume":1484},"2026-09-22T00:00:00",127.7,127.08,423,{"timestamp":1486,"open":1487,"high":1311,"low":1488,"close":12,"volume":1489},"2026-09-23T00:00:00",125.6,125.3,361,[]]