[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fzKXXnEhjWdQ-X183UvHPjey7cEgvBd3bsjHrQSqsrY8":3,"$fDBSUX9UVvhbQIeofXKqyW319CwHjuMfKk3K-rAdQcnI":95,"$fDyH4GWnaoDqw-XlniadmgLpxn14ryD-lMXl4Y10MyNM":112},{"items":4,"totalItens":92,"success":93,"errors":94,"limitReached":92},[5,12,15,19,22,26,30,34,37,40,43,46,50,54,58,62,65,68,71,75,79,82,86,89],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.6,"2024-09-30T00:00:00","2024-10-14T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},0.59,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.61,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},0.62,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},0.63,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},0.64,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},0.65,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},0.66,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},0.67,"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":66,"comDate":66,"paymentDate":67,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},0.69,"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},0.71,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},0.72,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":96,"quote":103,"fundamentals":109,"priceHistory":110,"relatedTickers":111},{"ticker":97,"slug":98,"kind":99,"companyName":100,"shortName":101,"description":102},"INRD11","inrd11","fii","Inter Residence Fundo De Investimento Imobiliário FII Responsabilidade Limitada","FII Inter Rd","",{"price":104,"change":105,"changePercent":106,"currency":107,"updatedAt":108},72.65,0.73,1.001,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":113,"totalItens":92,"success":93,"errors":1111,"limitReached":92},[114,120,126,130,134,140,146,151,156,163,168,172,177,183,189,195,202,208,213,219,226,231,237,242,247,250,256,260,266,271,277,282,288,293,297,301,305,310,312,317,322,326,331,337,340,346,351,356,359,364,369,373,377,381,386,389,395,401,406,411,415,421,424,429,434,439,443,449,454,460,465,469,475,479,483,487,491,495,499,503,508,513,517,521,527,531,537,541,547,551,555,560,566,569,573,578,583,588,593,599,605,609,613,619,624,630,634,639,645,650,654,658,662,667,673,679,683,686,692,697,701,706,711,715,719,722,725,729,733,737,742,747,751,754,759,762,765,768,773,776,780,783,786,788,792,796,798,802,806,810,813,817,821,826,828,830,833,837,840,844,849,853,856,861,865,868,872,876,879,882,885,890,893,896,900,904,908,911,915,918,922,926,930,934,939,943,947,950,954,958,962,964,969,973,975,979,983,986,990,994,996,999,1002,1005,1010,1013,1016,1021,1025,1030,1036,1041,1046,1051,1055,1060,1066,1073,1078,1083,1089,1094,1098,1102,1106],{"timestamp":115,"open":116,"high":117,"low":118,"close":117,"volume":119},"2025-09-25T00:00:00",73.98,74,72.82,216,{"timestamp":121,"open":122,"high":123,"low":122,"close":124,"volume":125},"2025-09-28T00:00:00",72.86,74.51,73.75,1336,{"timestamp":127,"open":117,"high":117,"low":128,"close":117,"volume":129},"2025-09-29T00:00:00",72.97,464,{"timestamp":52,"open":117,"high":131,"low":117,"close":132,"volume":133},75,74.01,876,{"timestamp":135,"open":136,"high":137,"low":136,"close":138,"volume":139},"2025-10-01T00:00:00",72.8,74.98,74.09,19,{"timestamp":141,"open":142,"high":142,"low":143,"close":144,"volume":145},"2025-10-02T00:00:00",74.59,73,73.01,1104,{"timestamp":147,"open":148,"high":148,"low":149,"close":117,"volume":150},"2025-10-05T00:00:00",74.48,72.81,466,{"timestamp":152,"open":117,"high":153,"low":154,"close":153,"volume":155},"2025-10-06T00:00:00",74.47,73.02,392,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-10-07T00:00:00",73.33,74.45,73.12,73.19,336,{"timestamp":164,"open":165,"high":166,"low":144,"close":144,"volume":167},"2025-10-08T00:00:00",73.2,73.21,149,{"timestamp":169,"open":144,"high":153,"low":144,"close":170,"volume":171},"2025-10-09T00:00:00",73.22,232,{"timestamp":173,"open":170,"high":174,"low":144,"close":175,"volume":176},"2025-10-12T00:00:00",76,75.01,1689,{"timestamp":178,"open":179,"high":180,"low":158,"close":181,"volume":182},"2025-10-13T00:00:00",73.34,78,77.8,1212,{"timestamp":53,"open":184,"high":185,"low":186,"close":187,"volume":188},77.94,77.95,75.58,75.62,229,{"timestamp":190,"open":191,"high":192,"low":193,"close":193,"volume":194},"2025-10-15T00:00:00",75.61,79.98,75.08,1898,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-10-16T00:00:00",74.4,77.5,74.39,74.66,263,{"timestamp":203,"open":200,"high":204,"low":205,"close":206,"volume":207},"2025-10-19T00:00:00",79.87,73.53,73.54,409,{"timestamp":209,"open":210,"high":211,"low":206,"close":212,"volume":139},"2025-10-20T00:00:00",74.28,75.2,75.11,{"timestamp":214,"open":132,"high":215,"low":216,"close":217,"volume":218},"2025-10-21T00:00:00",75.17,73.7,73.96,482,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-22T00:00:00",73.83,77.47,73.82,74.05,7,{"timestamp":227,"open":197,"high":228,"low":229,"close":131,"volume":230},"2025-10-23T00:00:00",79.5,74.38,519,{"timestamp":232,"open":233,"high":233,"low":234,"close":235,"volume":236},"2025-10-26T00:00:00",77.09,74.37,75.98,168,{"timestamp":238,"open":234,"high":239,"low":234,"close":240,"volume":241},"2025-10-27T00:00:00",77.07,75.23,105,{"timestamp":243,"open":137,"high":244,"low":117,"close":245,"volume":246},"2025-10-29T00:00:00",75.19,75.06,395,{"timestamp":248,"open":117,"high":193,"low":117,"close":249,"volume":139},"2025-10-30T00:00:00",74.62,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-11-02T00:00:00",75.36,73.17,74.03,117,{"timestamp":257,"open":117,"high":258,"low":117,"close":123,"volume":259},"2025-11-03T00:00:00",75.45,1992,{"timestamp":261,"open":131,"high":262,"low":263,"close":264,"volume":265},"2025-11-04T00:00:00",75.4,74.55,75.03,147,{"timestamp":267,"open":268,"high":269,"low":268,"close":131,"volume":270},"2025-11-05T00:00:00",74.33,75.43,89,{"timestamp":272,"open":268,"high":273,"low":274,"close":275,"volume":276},"2025-11-06T00:00:00",75.44,71.91,73.5,1421,{"timestamp":278,"open":154,"high":258,"low":279,"close":280,"volume":281},"2025-11-09T00:00:00",72.05,73.13,224,{"timestamp":283,"open":284,"high":285,"low":286,"close":286,"volume":287},"2025-11-10T00:00:00",74.2,74.26,73.11,273,{"timestamp":289,"open":290,"high":291,"low":290,"close":117,"volume":292},"2025-11-11T00:00:00",73.61,74.8,172,{"timestamp":294,"open":291,"high":137,"low":295,"close":137,"volume":296},"2025-11-12T00:00:00",73.65,122,{"timestamp":298,"open":258,"high":258,"low":284,"close":299,"volume":300},"2025-11-13T00:00:00",74.3,134,{"timestamp":302,"open":131,"high":303,"low":117,"close":200,"volume":304},"2025-11-16T00:00:00",75.42,269,{"timestamp":306,"open":137,"high":307,"low":210,"close":308,"volume":309},"2025-11-17T00:00:00",75.38,74.34,183,{"timestamp":311,"open":308,"high":303,"low":124,"close":308,"volume":255},"2025-11-18T00:00:00",{"timestamp":313,"open":314,"high":315,"low":308,"close":123,"volume":316},"2025-11-20T00:00:00",75.09,75.41,124,{"timestamp":318,"open":319,"high":315,"low":319,"close":320,"volume":321},"2025-11-23T00:00:00",73.66,74.56,81,{"timestamp":323,"open":117,"high":307,"low":324,"close":324,"volume":325},"2025-11-24T00:00:00",73.25,1081,{"timestamp":327,"open":328,"high":329,"low":328,"close":158,"volume":330},"2025-11-25T00:00:00",73.09,75.29,268,{"timestamp":332,"open":333,"high":334,"low":333,"close":335,"volume":336},"2025-11-26T00:00:00",73.37,74.5,73.51,319,{"timestamp":338,"open":131,"high":329,"low":159,"close":159,"volume":339},"2025-11-27T00:00:00",503,{"timestamp":341,"open":342,"high":198,"low":343,"close":344,"volume":345},"2025-11-30T00:00:00",77.41,73.32,74.78,794,{"timestamp":347,"open":291,"high":348,"low":349,"close":212,"volume":350},"2025-12-01T00:00:00",75.8,74.36,637,{"timestamp":352,"open":314,"high":353,"low":199,"close":354,"volume":355},"2025-12-02T00:00:00",76.5,74.58,274,{"timestamp":357,"open":240,"high":222,"low":354,"close":358,"volume":167},"2025-12-03T00:00:00",74.81,{"timestamp":360,"open":361,"high":233,"low":361,"close":362,"volume":363},"2025-12-04T00:00:00",74.73,76.87,447,{"timestamp":365,"open":245,"high":366,"low":245,"close":367,"volume":368},"2025-12-07T00:00:00",76.37,76.04,163,{"timestamp":370,"open":211,"high":371,"low":244,"close":235,"volume":372},"2025-12-08T00:00:00",76.19,54,{"timestamp":374,"open":375,"high":375,"low":314,"close":273,"volume":376},"2025-12-09T00:00:00",76.2,209,{"timestamp":378,"open":269,"high":379,"low":229,"close":379,"volume":380},"2025-12-10T00:00:00",76.18,310,{"timestamp":382,"open":383,"high":384,"low":349,"close":383,"volume":385},"2025-12-11T00:00:00",74.42,75.51,238,{"timestamp":387,"open":252,"high":174,"low":229,"close":388,"volume":255},"2025-12-14T00:00:00",75.94,{"timestamp":390,"open":391,"high":235,"low":392,"close":393,"volume":394},"2025-12-15T00:00:00",75.02,74.71,75.89,307,{"timestamp":396,"open":397,"high":397,"low":398,"close":399,"volume":400},"2025-12-16T00:00:00",75.9,73.05,75.81,1002,{"timestamp":402,"open":254,"high":403,"low":254,"close":404,"volume":405},"2025-12-17T00:00:00",76.98,76.9,1086,{"timestamp":407,"open":403,"high":403,"low":408,"close":409,"volume":410},"2025-12-18T00:00:00",74.57,76.42,356,{"timestamp":412,"open":413,"high":413,"low":175,"close":175,"volume":414},"2025-12-21T00:00:00",76.38,799,{"timestamp":416,"open":417,"high":418,"low":419,"close":367,"volume":420},"2025-12-22T00:00:00",76.05,76.06,74.46,703,{"timestamp":422,"open":245,"high":367,"low":131,"close":388,"volume":423},"2025-12-25T00:00:00",1254,{"timestamp":425,"open":426,"high":426,"low":349,"close":427,"volume":428},"2025-12-28T00:00:00",75.95,75.3,557,{"timestamp":430,"open":349,"high":431,"low":308,"close":432,"volume":433},"2025-12-29T00:00:00",76.34,75.48,84,{"timestamp":435,"open":436,"high":436,"low":437,"close":308,"volume":438},"2026-01-01T00:00:00",75.86,71,1019,{"timestamp":440,"open":308,"high":131,"low":441,"close":131,"volume":442},"2026-01-04T00:00:00",73.62,186,{"timestamp":444,"open":445,"high":445,"low":446,"close":447,"volume":448},"2026-01-05T00:00:00",75.88,74.13,75.46,320,{"timestamp":450,"open":451,"high":451,"low":452,"close":131,"volume":453},"2026-01-06T00:00:00",75.57,74.15,258,{"timestamp":455,"open":456,"high":457,"low":456,"close":458,"volume":459},"2026-01-07T00:00:00",74.29,75.59,74.79,158,{"timestamp":461,"open":462,"high":397,"low":123,"close":463,"volume":464},"2026-01-08T00:00:00",75.53,75.69,318,{"timestamp":466,"open":467,"high":467,"low":392,"close":211,"volume":468},"2026-01-11T00:00:00",75.75,221,{"timestamp":470,"open":471,"high":472,"low":334,"close":473,"volume":474},"2026-01-12T00:00:00",75.18,76.96,75.96,1139,{"timestamp":476,"open":211,"high":477,"low":200,"close":457,"volume":478},"2026-01-13T00:00:00",75.92,522,{"timestamp":480,"open":358,"high":235,"low":358,"close":481,"volume":482},"2026-01-14T00:00:00",75.93,1153,{"timestamp":64,"open":484,"high":484,"low":131,"close":485,"volume":486},76.69,76.29,738,{"timestamp":488,"open":489,"high":489,"low":269,"close":174,"volume":490},"2026-01-18T00:00:00",76.59,450,{"timestamp":492,"open":174,"high":417,"low":493,"close":367,"volume":494},"2026-01-19T00:00:00",75.14,110,{"timestamp":496,"open":215,"high":497,"low":215,"close":307,"volume":498},"2026-01-20T00:00:00",76.09,572,{"timestamp":500,"open":367,"high":497,"low":215,"close":501,"volume":502},"2026-01-21T00:00:00",75.97,272,{"timestamp":504,"open":258,"high":505,"low":506,"close":505,"volume":507},"2026-01-22T00:00:00",76.15,75.37,225,{"timestamp":509,"open":510,"high":505,"low":511,"close":510,"volume":512},"2026-01-25T00:00:00",76.14,75.66,288,{"timestamp":514,"open":505,"high":489,"low":515,"close":489,"volume":516},"2026-01-26T00:00:00",76.12,2862,{"timestamp":518,"open":174,"high":519,"low":174,"close":198,"volume":520},"2026-01-27T00:00:00",77.96,2280,{"timestamp":522,"open":198,"high":523,"low":524,"close":525,"volume":526},"2026-01-28T00:00:00",78.2,76.4,77.97,1691,{"timestamp":528,"open":529,"high":529,"low":530,"close":529,"volume":355},"2026-02-01T00:00:00",77.81,76.46,{"timestamp":532,"open":533,"high":523,"low":534,"close":535,"volume":536},"2026-02-02T00:00:00",77.03,76.26,77.11,254,{"timestamp":538,"open":353,"high":539,"low":534,"close":540,"volume":171},"2026-02-03T00:00:00",79,77.77,{"timestamp":542,"open":543,"high":543,"low":544,"close":545,"volume":546},"2026-02-05T00:00:00",78.3,76.53,77.27,95,{"timestamp":548,"open":489,"high":543,"low":515,"close":549,"volume":550},"2026-02-08T00:00:00",77.16,292,{"timestamp":552,"open":553,"high":543,"low":505,"close":543,"volume":554},"2026-02-09T00:00:00",76.16,842,{"timestamp":556,"open":543,"high":557,"low":533,"close":558,"volume":559},"2026-02-10T00:00:00",78.4,77.98,135,{"timestamp":561,"open":562,"high":563,"low":564,"close":564,"volume":565},"2026-02-11T00:00:00",77.21,78.39,76.62,210,{"timestamp":567,"open":564,"high":563,"low":564,"close":558,"volume":568},"2026-02-12T00:00:00",433,{"timestamp":570,"open":233,"high":557,"low":571,"close":571,"volume":572},"2026-02-17T00:00:00",77,231,{"timestamp":574,"open":575,"high":575,"low":571,"close":576,"volume":577},"2026-02-18T00:00:00",77.29,77.14,420,{"timestamp":579,"open":576,"high":557,"low":580,"close":581,"volume":582},"2026-02-19T00:00:00",77.06,78.01,513,{"timestamp":584,"open":585,"high":557,"low":585,"close":586,"volume":587},"2026-02-22T00:00:00",77.13,77.59,301,{"timestamp":589,"open":590,"high":591,"low":590,"close":592,"volume":559},"2026-02-23T00:00:00",77.36,78.34,77.83,{"timestamp":594,"open":595,"high":596,"low":597,"close":558,"volume":598},"2026-02-24T00:00:00",77.39,79.97,76.97,1005,{"timestamp":600,"open":601,"high":602,"low":603,"close":180,"volume":604},"2026-02-25T00:00:00",77.2,78.31,76.61,171,{"timestamp":606,"open":192,"high":607,"low":585,"close":180,"volume":608},"2026-02-26T00:00:00",80,349,{"timestamp":610,"open":543,"high":539,"low":403,"close":611,"volume":612},"2026-03-01T00:00:00",78.12,601,{"timestamp":614,"open":615,"high":616,"low":615,"close":617,"volume":618},"2026-03-02T00:00:00",77.26,78.61,77.86,44,{"timestamp":620,"open":621,"high":622,"low":621,"close":519,"volume":623},"2026-03-03T00:00:00",77.4,78.27,56,{"timestamp":625,"open":622,"high":626,"low":627,"close":628,"volume":629},"2026-03-04T00:00:00",78.48,77.52,77.58,150,{"timestamp":631,"open":621,"high":632,"low":174,"close":472,"volume":633},"2026-03-05T00:00:00",79.94,920,{"timestamp":635,"open":524,"high":636,"low":637,"close":637,"volume":638},"2026-03-08T00:00:00",76.73,76.02,384,{"timestamp":640,"open":641,"high":642,"low":637,"close":643,"volume":644},"2026-03-09T00:00:00",76.03,79.86,77.54,775,{"timestamp":646,"open":647,"high":648,"low":431,"close":180,"volume":649},"2026-03-10T00:00:00",76.48,79.84,234,{"timestamp":651,"open":652,"high":653,"low":652,"close":525,"volume":255},"2026-03-11T00:00:00",76.36,78.75,{"timestamp":655,"open":525,"high":656,"low":628,"close":657,"volume":571},"2026-03-12T00:00:00",78.68,78.13,{"timestamp":659,"open":627,"high":539,"low":660,"close":660,"volume":661},"2026-03-15T00:00:00",77.33,182,{"timestamp":663,"open":664,"high":665,"low":660,"close":660,"volume":666},"2026-03-16T00:00:00",77.34,77.9,271,{"timestamp":668,"open":669,"high":670,"low":671,"close":656,"volume":672},"2026-03-18T00:00:00",78.51,79.17,77.12,352,{"timestamp":674,"open":675,"high":675,"low":676,"close":677,"volume":678},"2026-03-19T00:00:00",77.88,77.02,77.04,36,{"timestamp":680,"open":664,"high":681,"low":664,"close":682,"volume":372},"2026-03-22T00:00:00",77.93,77.66,{"timestamp":684,"open":682,"high":685,"low":682,"close":685,"volume":316},"2026-03-23T00:00:00",77.68,{"timestamp":687,"open":688,"high":689,"low":690,"close":198,"volume":691},"2026-03-24T00:00:00",78.09,79.9,77.01,1052,{"timestamp":693,"open":198,"high":198,"low":694,"close":695,"volume":696},"2026-03-25T00:00:00",76.66,77.45,679,{"timestamp":698,"open":404,"high":682,"low":362,"close":699,"volume":700},"2026-03-26T00:00:00",76.92,230,{"timestamp":702,"open":699,"high":607,"low":703,"close":704,"volume":705},"2026-03-29T00:00:00",76.68,76.7,294,{"timestamp":707,"open":198,"high":708,"low":198,"close":709,"volume":710},"2026-03-30T00:00:00",78.89,78.11,236,{"timestamp":73,"open":709,"high":712,"low":713,"close":180,"volume":714},78.5,76.21,61949,{"timestamp":716,"open":404,"high":321,"low":603,"close":717,"volume":718},"2026-04-01T00:00:00",78.52,739,{"timestamp":720,"open":717,"high":717,"low":690,"close":198,"volume":721},"2026-04-05T00:00:00",52,{"timestamp":723,"open":671,"high":712,"low":580,"close":626,"volume":724},"2026-04-06T00:00:00",87,{"timestamp":726,"open":727,"high":539,"low":660,"close":590,"volume":728},"2026-04-07T00:00:00",77.78,593,{"timestamp":730,"open":590,"high":204,"low":590,"close":731,"volume":732},"2026-04-08T00:00:00",78.77,139,{"timestamp":734,"open":731,"high":735,"low":660,"close":660,"volume":736},"2026-04-09T00:00:00",79.89,906,{"timestamp":738,"open":739,"high":740,"low":571,"close":675,"volume":741},"2026-04-12T00:00:00",77.48,77.89,1632,{"timestamp":743,"open":744,"high":745,"low":744,"close":198,"volume":746},"2026-04-13T00:00:00",77.42,79.25,4607,{"timestamp":748,"open":749,"high":607,"low":198,"close":198,"volume":750},"2026-04-14T00:00:00",77.75,3833,{"timestamp":74,"open":643,"high":752,"low":198,"close":198,"volume":753},78.25,53,{"timestamp":755,"open":756,"high":756,"low":627,"close":757,"volume":758},"2026-04-16T00:00:00",77.76,77.7,1940,{"timestamp":760,"open":757,"high":708,"low":198,"close":708,"volume":761},"2026-04-19T00:00:00",445,{"timestamp":763,"open":708,"high":708,"low":681,"close":185,"volume":764},"2026-04-21T00:00:00",82,{"timestamp":766,"open":757,"high":184,"low":489,"close":545,"volume":767},"2026-04-22T00:00:00",4467,{"timestamp":769,"open":770,"high":771,"low":174,"close":204,"volume":772},"2026-04-23T00:00:00",78.05,79.88,32657,{"timestamp":774,"open":204,"high":771,"low":571,"close":775,"volume":612},"2026-04-26T00:00:00",78.98,{"timestamp":777,"open":198,"high":775,"low":198,"close":778,"volume":779},"2026-04-27T00:00:00",78.95,495,{"timestamp":781,"open":778,"high":782,"low":621,"close":558,"volume":649},"2026-04-28T00:00:00",79.15,{"timestamp":784,"open":558,"high":180,"low":558,"close":180,"volume":785},"2026-04-29T00:00:00",164,{"timestamp":787,"open":575,"high":180,"low":371,"close":180,"volume":761},"2026-05-03T00:00:00",{"timestamp":789,"open":180,"high":790,"low":180,"close":180,"volume":791},"2026-05-04T00:00:00",78.23,620,{"timestamp":793,"open":665,"high":794,"low":744,"close":744,"volume":795},"2026-05-05T00:00:00",78.17,169,{"timestamp":797,"open":744,"high":744,"low":660,"close":660,"volume":131},"2026-05-06T00:00:00",{"timestamp":799,"open":800,"high":756,"low":660,"close":756,"volume":801},"2026-05-07T00:00:00",77.53,94,{"timestamp":803,"open":794,"high":794,"low":660,"close":804,"volume":805},"2026-05-10T00:00:00",78.14,250,{"timestamp":807,"open":808,"high":558,"low":660,"close":664,"volume":809},"2026-05-11T00:00:00",77.38,587,{"timestamp":811,"open":794,"high":794,"low":660,"close":660,"volume":812},"2026-05-12T00:00:00",177,{"timestamp":814,"open":660,"high":558,"low":815,"close":815,"volume":816},"2026-05-13T00:00:00",76.95,385,{"timestamp":818,"open":815,"high":819,"low":815,"close":591,"volume":820},"2026-05-14T00:00:00",78.36,600,{"timestamp":822,"open":591,"high":823,"low":824,"close":581,"volume":825},"2026-05-17T00:00:00",79.78,77.31,69,{"timestamp":827,"open":757,"high":185,"low":664,"close":664,"volume":536},"2026-05-18T00:00:00",{"timestamp":829,"open":664,"high":664,"low":601,"close":601,"volume":339},"2026-05-19T00:00:00",{"timestamp":831,"open":601,"high":832,"low":690,"close":832,"volume":572},"2026-05-20T00:00:00",77.3,{"timestamp":834,"open":832,"high":832,"low":571,"close":835,"volume":836},"2026-05-21T00:00:00",77.28,323,{"timestamp":838,"open":835,"high":835,"low":571,"close":571,"volume":839},"2026-05-24T00:00:00",161,{"timestamp":841,"open":571,"high":571,"low":524,"close":842,"volume":843},"2026-05-25T00:00:00",76.45,344,{"timestamp":845,"open":842,"high":842,"low":846,"close":847,"volume":848},"2026-05-26T00:00:00",76.32,76.33,816,{"timestamp":850,"open":851,"high":851,"low":367,"close":510,"volume":852},"2026-05-27T00:00:00",76.3,4171,{"timestamp":854,"open":510,"high":353,"low":510,"close":353,"volume":855},"2026-05-28T00:00:00",284,{"timestamp":857,"open":858,"high":417,"low":859,"close":859,"volume":860},"2026-05-31T00:00:00",75.79,75.33,585,{"timestamp":862,"open":859,"high":859,"low":175,"close":863,"volume":864},"2026-06-01T00:00:00",75.05,512,{"timestamp":866,"open":863,"high":863,"low":137,"close":137,"volume":867},"2026-06-02T00:00:00",4916,{"timestamp":869,"open":137,"high":137,"low":361,"close":870,"volume":871},"2026-06-04T00:00:00",74.95,700,{"timestamp":873,"open":870,"high":870,"low":874,"close":874,"volume":875},"2026-06-07T00:00:00",74.54,623,{"timestamp":877,"open":268,"high":263,"low":117,"close":117,"volume":878},"2026-06-08T00:00:00",449,{"timestamp":880,"open":117,"high":117,"low":881,"close":881,"volume":167},"2026-06-09T00:00:00",73.8,{"timestamp":883,"open":881,"high":884,"low":881,"close":884,"volume":241},"2026-06-10T00:00:00",73.95,{"timestamp":886,"open":884,"high":884,"low":887,"close":888,"volume":889},"2026-06-11T00:00:00",73.69,73.94,940,{"timestamp":891,"open":888,"high":884,"low":216,"close":884,"volume":892},"2026-06-14T00:00:00",1357,{"timestamp":81,"open":894,"high":884,"low":894,"close":888,"volume":895},73.93,819,{"timestamp":897,"open":881,"high":884,"low":881,"close":898,"volume":899},"2026-06-16T00:00:00",73.86,965,{"timestamp":901,"open":884,"high":174,"low":884,"close":902,"volume":903},"2026-06-17T00:00:00",74.06,1838,{"timestamp":905,"open":254,"high":906,"low":254,"close":906,"volume":907},"2026-06-18T00:00:00",75.84,4393,{"timestamp":909,"open":906,"high":906,"low":308,"close":197,"volume":910},"2026-06-21T00:00:00",487,{"timestamp":912,"open":197,"high":913,"low":197,"close":511,"volume":914},"2026-06-22T00:00:00",75.7,2404,{"timestamp":916,"open":463,"high":174,"low":262,"close":174,"volume":917},"2026-06-23T00:00:00",474,{"timestamp":919,"open":174,"high":525,"low":920,"close":525,"volume":921},"2026-06-24T00:00:00",75.72,304,{"timestamp":923,"open":665,"high":924,"low":676,"close":688,"volume":925},"2026-06-25T00:00:00",79.58,1018,{"timestamp":927,"open":688,"high":688,"low":200,"close":928,"volume":929},"2026-06-28T00:00:00",75.52,1812,{"timestamp":931,"open":932,"high":523,"low":932,"close":804,"volume":933},"2026-06-29T00:00:00",76.55,1211,{"timestamp":84,"open":935,"high":935,"low":936,"close":937,"volume":938},78.15,74.92,76.51,515,{"timestamp":940,"open":937,"high":403,"low":457,"close":941,"volume":942},"2026-07-01T00:00:00",76.94,1303,{"timestamp":944,"open":815,"high":688,"low":132,"close":945,"volume":946},"2026-07-02T00:00:00",76.01,3513,{"timestamp":948,"open":148,"high":445,"low":299,"close":142,"volume":949},"2026-07-05T00:00:00",2785,{"timestamp":951,"open":284,"high":647,"low":221,"close":952,"volume":953},"2026-07-06T00:00:00",75.47,737,{"timestamp":955,"open":427,"high":427,"low":956,"close":458,"volume":957},"2026-07-07T00:00:00",73.97,1304,{"timestamp":959,"open":344,"high":131,"low":960,"close":960,"volume":961},"2026-07-08T00:00:00",73.04,982,{"timestamp":963,"open":398,"high":432,"low":398,"close":124,"volume":368},"2026-07-09T00:00:00",{"timestamp":965,"open":124,"high":174,"low":966,"close":967,"volume":968},"2026-07-12T00:00:00",73.14,74.25,2040,{"timestamp":970,"open":966,"high":971,"low":966,"close":971,"volume":972},"2026-07-13T00:00:00",75.15,332,{"timestamp":85,"open":971,"high":971,"low":263,"close":314,"volume":974},91,{"timestamp":976,"open":977,"high":314,"low":977,"close":863,"volume":978},"2026-07-15T00:00:00",73.45,217,{"timestamp":980,"open":314,"high":314,"low":981,"close":314,"volume":982},"2026-07-16T00:00:00",73.46,673,{"timestamp":984,"open":314,"high":647,"low":142,"close":530,"volume":985},"2026-07-19T00:00:00",1590,{"timestamp":987,"open":988,"high":989,"low":123,"close":515,"volume":732},"2026-07-20T00:00:00",76.47,76.84,{"timestamp":991,"open":515,"high":515,"low":992,"close":920,"volume":993},"2026-07-21T00:00:00",74.31,178,{"timestamp":995,"open":467,"high":846,"low":913,"close":397,"volume":174},"2026-07-22T00:00:00",{"timestamp":997,"open":397,"high":403,"low":391,"close":505,"volume":998},"2026-07-23T00:00:00",37,{"timestamp":1000,"open":505,"high":505,"low":354,"close":505,"volume":1001},"2026-07-26T00:00:00",6,{"timestamp":1003,"open":200,"high":505,"low":887,"close":137,"volume":1004},"2026-07-27T00:00:00",590,{"timestamp":1006,"open":1007,"high":131,"low":1008,"close":1008,"volume":1009},"2026-07-28T00:00:00",74.97,73.73,2924,{"timestamp":1011,"open":1008,"high":1008,"low":398,"close":441,"volume":1012},"2026-07-29T00:00:00",1098,{"timestamp":1014,"open":441,"high":441,"low":1015,"close":441,"volume":608},"2026-07-30T00:00:00",72.01,{"timestamp":1017,"open":441,"high":138,"low":1018,"close":1019,"volume":1020},"2026-08-02T00:00:00",70.78,73.88,354,{"timestamp":1022,"open":1019,"high":1019,"low":1023,"close":881,"volume":1024},"2026-08-03T00:00:00",73.26,10,{"timestamp":1026,"open":881,"high":881,"low":1027,"close":1028,"volume":1029},"2026-08-04T00:00:00",72,72.94,367,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1033,"volume":1035},"2026-08-05T00:00:00",71.8,72.98,70.01,1463,{"timestamp":1037,"open":1033,"high":1033,"low":1038,"close":1039,"volume":1040},"2026-08-06T00:00:00",70.51,72.76,300,{"timestamp":1042,"open":1043,"high":1033,"low":1043,"close":1044,"volume":1045},"2026-08-09T00:00:00",70.54,71.5,550,{"timestamp":1047,"open":1027,"high":1048,"low":1049,"close":1044,"volume":1050},"2026-08-10T00:00:00",73.23,71.01,1797,{"timestamp":1052,"open":1053,"high":1033,"low":1053,"close":1027,"volume":1054},"2026-08-11T00:00:00",71.03,4497,{"timestamp":1056,"open":1027,"high":143,"low":1057,"close":1058,"volume":1059},"2026-08-12T00:00:00",70.08,72.88,3323,{"timestamp":1061,"open":1062,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-08-13T00:00:00",72.5,70.23,72.33,2238,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-08-16T00:00:00",72.3,72.4,71.19,72.39,2113,{"timestamp":1074,"open":1075,"high":1075,"low":1076,"close":1027,"volume":1077},"2026-08-17T00:00:00",72.38,71.48,193,{"timestamp":1079,"open":1080,"high":898,"low":1080,"close":1081,"volume":1082},"2026-08-18T00:00:00",71.22,73.67,1223,{"timestamp":1084,"open":1085,"high":1086,"low":1085,"close":1087,"volume":1088},"2026-08-19T00:00:00",71.26,73.48,72.9,390,{"timestamp":1090,"open":1087,"high":117,"low":1091,"close":1092,"volume":1093},"2026-08-20T00:00:00",71.66,72.53,2598,{"timestamp":1095,"open":1092,"high":1096,"low":1092,"close":143,"volume":1097},"2026-08-23T00:00:00",74.53,2046,{"timestamp":1099,"open":398,"high":275,"low":1100,"close":275,"volume":1101},"2026-08-24T00:00:00",72.22,711,{"timestamp":1103,"open":275,"high":275,"low":1104,"close":275,"volume":1105},"2026-08-25T00:00:00",71.82,321,{"timestamp":1107,"open":1108,"high":1086,"low":1109,"close":104,"volume":1110},"2026-08-26T00:00:00",72.18,71.21,1469,[]]