[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f5qLTUqN1Vu9YOOKHasiSXc4EwDtlruzosdfOqC1cyxE":3,"$fRd_mphi4yBwF1LxhkFNNxcXraF0TiinKmw1t7FLQ75U":25,"$fy-icokzXewbMNiPNhghd08KwkbpAlYM3OuikAE8PxZc":189},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBHG11","rbhg11","fii","Rio Bravo Credito Imobiliario High Grade Fund De Invest","FII Rbcri IV","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},57.21,-0.09,-0.1571,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":186,"success":187,"errors":188,"limitReached":186},[27,34,38,42,45,48,52,55,58,61,65,68,71,74,77,80,83,87,91,94,97,100,103,107,110,113,116,119,122,126,129,132,135,139,142,145,148,151,154,157,160,163,167,170,173,176,179,182],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.2,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.15,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.08,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},1.05,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},1.1,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},0.9,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.95,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.85,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},0.8,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":136,"comDate":137,"paymentDate":138,"status":33},"2025-05-28T00:00:00","2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":164,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},0.83,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":123,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":183,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},0.78,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":190,"totalItens":186,"success":187,"errors":1459,"limitReached":186},[191,198,204,209,215,222,228,234,240,246,251,257,262,267,273,277,284,289,295,300,307,314,320,325,329,336,342,349,355,360,363,369,376,382,388,393,399,405,412,417,423,428,433,438,443,446,452,457,462,468,473,478,483,489,494,498,502,507,510,514,519,523,526,533,536,540,545,549,555,561,566,572,577,580,586,591,598,604,609,615,622,629,636,643,650,655,659,665,670,673,678,684,691,698,702,706,712,715,719,725,732,738,743,748,754,758,763,767,773,779,785,789,795,799,803,808,813,819,825,828,831,836,840,845,848,853,858,863,867,871,875,880,884,888,893,898,901,906,910,914,918,921,925,930,936,942,946,951,955,961,965,972,977,983,987,992,999,1004,1008,1013,1019,1023,1027,1032,1038,1042,1047,1052,1057,1060,1066,1070,1073,1078,1083,1088,1094,1099,1103,1108,1113,1118,1122,1124,1128,1132,1137,1141,1144,1149,1152,1156,1160,1166,1171,1174,1179,1183,1189,1196,1202,1207,1213,1220,1227,1232,1238,1245,1252,1259,1265,1272,1277,1284,1291,1298,1303,1310,1315,1322,1329,1336,1341,1346,1352,1359,1363,1368,1373,1379,1384,1390,1396,1401,1407,1413,1418,1422,1428,1433,1439,1444,1449,1455],{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-09-28T00:00:00",66,66.63,65.88,66.13,2704,{"timestamp":199,"open":200,"high":200,"low":201,"close":202,"volume":203},"2025-09-29T00:00:00",66.55,65.93,66.23,2343,{"timestamp":149,"open":205,"high":205,"low":206,"close":207,"volume":208},65.91,65.2,65.47,3981,{"timestamp":210,"open":211,"high":212,"low":213,"close":211,"volume":214},"2025-10-01T00:00:00",65.5,65.71,65.15,2785,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-02T00:00:00",65.51,65.7,65.17,65.68,2482,{"timestamp":223,"open":224,"high":224,"low":225,"close":226,"volume":227},"2025-10-05T00:00:00",65.65,65,65.34,2778,{"timestamp":229,"open":230,"high":230,"low":231,"close":232,"volume":233},"2025-10-06T00:00:00",65.37,65.01,65.28,690,{"timestamp":235,"open":230,"high":236,"low":237,"close":238,"volume":239},"2025-10-07T00:00:00",65.89,64.97,65.21,1725,{"timestamp":241,"open":242,"high":242,"low":243,"close":244,"volume":245},"2025-10-08T00:00:00",65.55,64.9,65.23,975,{"timestamp":247,"open":211,"high":248,"low":249,"close":249,"volume":250},"2025-10-09T00:00:00",65.66,64.75,2467,{"timestamp":252,"open":249,"high":253,"low":254,"close":255,"volume":256},"2025-10-12T00:00:00",65.22,64.5,64.59,2959,{"timestamp":258,"open":255,"high":259,"low":260,"close":259,"volume":261},"2025-10-13T00:00:00",65.13,64.51,4060,{"timestamp":150,"open":249,"high":263,"low":264,"close":265,"volume":266},64.95,64.34,64.44,2682,{"timestamp":268,"open":269,"high":269,"low":270,"close":271,"volume":272},"2025-10-15T00:00:00",64.98,63.9,63.92,2703,{"timestamp":274,"open":254,"high":254,"low":275,"close":275,"volume":276},"2025-10-16T00:00:00",63.35,1903,{"timestamp":278,"open":279,"high":280,"low":281,"close":282,"volume":283},"2025-10-19T00:00:00",63.99,64.45,63.47,64.21,5141,{"timestamp":285,"open":265,"high":237,"low":286,"close":287,"volume":288},"2025-10-20T00:00:00",63.81,64,4057,{"timestamp":290,"open":291,"high":292,"low":293,"close":271,"volume":294},"2025-10-21T00:00:00",64.02,64.18,63.12,2190,{"timestamp":296,"open":279,"high":287,"low":297,"close":298,"volume":299},"2025-10-22T00:00:00",63.11,63.96,2740,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-10-23T00:00:00",63.19,64.09,62.52,63.39,2973,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-10-26T00:00:00",63.45,63.86,63.07,63.77,2027,{"timestamp":315,"open":316,"high":317,"low":316,"close":318,"volume":319},"2025-10-27T00:00:00",62.94,63.75,63.58,1038,{"timestamp":321,"open":317,"high":317,"low":322,"close":323,"volume":324},"2025-10-29T00:00:00",63.4,63.7,398,{"timestamp":326,"open":298,"high":254,"low":327,"close":254,"volume":328},"2025-10-30T00:00:00",63.51,2450,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2025-11-02T00:00:00",63,63.3,62.88,63.03,3095,{"timestamp":337,"open":275,"high":338,"low":339,"close":340,"volume":341},"2025-11-03T00:00:00",63.93,62.66,62.85,5798,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-04T00:00:00",62.91,63.31,62.8,63.25,1706,{"timestamp":350,"open":351,"high":351,"low":352,"close":353,"volume":354},"2025-11-05T00:00:00",63.6,61.51,62.9,3312,{"timestamp":356,"open":322,"high":309,"low":357,"close":358,"volume":359},"2025-11-06T00:00:00",62.36,62.84,3617,{"timestamp":361,"open":331,"high":347,"low":333,"close":347,"volume":362},"2025-11-09T00:00:00",2278,{"timestamp":364,"open":309,"high":365,"low":366,"close":367,"volume":368},"2025-11-10T00:00:00",63.46,62.75,63.37,2084,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-11-11T00:00:00",63.21,63.36,62.55,62.6,6058,{"timestamp":377,"open":378,"high":378,"low":379,"close":380,"volume":381},"2025-11-12T00:00:00",62.83,61.59,61.9,6603,{"timestamp":383,"open":384,"high":384,"low":385,"close":386,"volume":387},"2025-11-13T00:00:00",61.99,61.26,61.39,5951,{"timestamp":389,"open":390,"high":316,"low":391,"close":316,"volume":392},"2025-11-16T00:00:00",62.44,61.42,12179,{"timestamp":394,"open":395,"high":396,"low":391,"close":397,"volume":398},"2025-11-17T00:00:00",61.85,62.93,61.55,6182,{"timestamp":400,"open":401,"high":402,"low":401,"close":403,"volume":404},"2025-11-18T00:00:00",61.4,61.98,61.63,3182,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-20T00:00:00",61.71,62.59,61.49,61.5,3516,{"timestamp":413,"open":410,"high":414,"low":410,"close":415,"volume":416},"2025-11-23T00:00:00",62.31,61.91,2545,{"timestamp":418,"open":419,"high":420,"low":421,"close":420,"volume":422},"2025-11-24T00:00:00",62,62.42,61.86,1462,{"timestamp":424,"open":414,"high":425,"low":397,"close":426,"volume":427},"2025-11-25T00:00:00",62.35,61.94,4667,{"timestamp":429,"open":357,"high":357,"low":430,"close":431,"volume":432},"2025-11-26T00:00:00",62.03,62.11,1201,{"timestamp":434,"open":431,"high":435,"low":431,"close":436,"volume":437},"2025-11-27T00:00:00",62.79,62.65,5839,{"timestamp":439,"open":421,"high":440,"low":441,"close":441,"volume":442},"2025-11-30T00:00:00",62.19,61.61,3195,{"timestamp":444,"open":415,"high":384,"low":441,"close":426,"volume":445},"2025-12-01T00:00:00",2556,{"timestamp":447,"open":448,"high":449,"low":448,"close":450,"volume":451},"2025-12-02T00:00:00",61.65,61.96,61.8,1271,{"timestamp":453,"open":450,"high":440,"low":454,"close":455,"volume":456},"2025-12-03T00:00:00",61.6,62.1,2742,{"timestamp":458,"open":431,"high":459,"low":431,"close":460,"volume":461},"2025-12-04T00:00:00",62.95,62.58,3655,{"timestamp":463,"open":464,"high":464,"low":465,"close":466,"volume":467},"2025-12-07T00:00:00",62.7,62.21,62.43,4265,{"timestamp":469,"open":470,"high":470,"low":471,"close":431,"volume":472},"2025-12-08T00:00:00",62.45,62.08,1134,{"timestamp":474,"open":419,"high":475,"low":419,"close":476,"volume":477},"2025-12-09T00:00:00",62.3,62.28,2588,{"timestamp":479,"open":476,"high":476,"low":480,"close":481,"volume":482},"2025-12-10T00:00:00",61.84,61.97,3923,{"timestamp":484,"open":485,"high":486,"low":485,"close":487,"volume":488},"2025-12-11T00:00:00",61.81,62.23,62.18,2143,{"timestamp":490,"open":491,"high":390,"low":491,"close":492,"volume":493},"2025-12-14T00:00:00",62.2,62.37,2114,{"timestamp":495,"open":373,"high":496,"low":407,"close":425,"volume":497},"2025-12-15T00:00:00",62.57,4500,{"timestamp":499,"open":500,"high":500,"low":407,"close":430,"volume":501},"2025-12-16T00:00:00",62.34,5801,{"timestamp":503,"open":504,"high":504,"low":505,"close":505,"volume":506},"2025-12-17T00:00:00",62.33,61.7,2733,{"timestamp":508,"open":505,"high":486,"low":401,"close":455,"volume":509},"2025-12-18T00:00:00",3870,{"timestamp":511,"open":512,"high":513,"low":487,"close":460,"volume":501},"2025-12-21T00:00:00",62.26,62.89,{"timestamp":515,"open":460,"high":516,"low":460,"close":517,"volume":518},"2025-12-22T00:00:00",63.17,63.04,2136,{"timestamp":520,"open":521,"high":225,"low":521,"close":225,"volume":522},"2025-12-25T00:00:00",63.41,6731,{"timestamp":524,"open":225,"high":193,"low":225,"close":193,"volume":525},"2025-12-28T00:00:00",4851,{"timestamp":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2025-12-29T00:00:00",65.98,66.38,65.58,66.07,1521,{"timestamp":534,"open":529,"high":529,"low":237,"close":238,"volume":535},"2026-01-01T00:00:00",4137,{"timestamp":537,"open":538,"high":538,"low":231,"close":207,"volume":539},"2026-01-04T00:00:00",65.59,2273,{"timestamp":541,"open":259,"high":542,"low":225,"close":543,"volume":544},"2026-01-05T00:00:00",65.27,65.19,6705,{"timestamp":546,"open":211,"high":211,"low":547,"close":547,"volume":548},"2026-01-06T00:00:00",64.77,4242,{"timestamp":550,"open":551,"high":552,"low":553,"close":553,"volume":554},"2026-01-07T00:00:00",65.25,65.31,65.03,637,{"timestamp":556,"open":557,"high":558,"low":559,"close":226,"volume":560},"2026-01-08T00:00:00",65.39,65.41,64.65,2090,{"timestamp":562,"open":563,"high":563,"low":564,"close":231,"volume":565},"2026-01-11T00:00:00",65.96,64.81,2877,{"timestamp":567,"open":259,"high":568,"low":569,"close":570,"volume":571},"2026-01-12T00:00:00",65.64,65.04,65.46,1434,{"timestamp":573,"open":574,"high":212,"low":255,"close":575,"volume":576},"2026-01-13T00:00:00",65.16,65.62,5101,{"timestamp":159,"open":538,"high":578,"low":244,"close":226,"volume":579},66.09,4631,{"timestamp":581,"open":582,"high":583,"low":232,"close":584,"volume":585},"2026-01-15T00:00:00",65.84,66.5,65.38,4727,{"timestamp":587,"open":529,"high":588,"low":589,"close":575,"volume":590},"2026-01-18T00:00:00",66.59,65.4,5797,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-01-19T00:00:00",66.14,67.39,65.63,66.65,7590,{"timestamp":599,"open":600,"high":600,"low":601,"close":602,"volume":603},"2026-01-20T00:00:00",67.38,65.82,67.25,6607,{"timestamp":605,"open":606,"high":607,"low":200,"close":607,"volume":608},"2026-01-21T00:00:00",67.23,67.4,4160,{"timestamp":610,"open":607,"high":611,"low":612,"close":613,"volume":614},"2026-01-22T00:00:00",67.9,66.94,67.79,2633,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-01-25T00:00:00",68,68.34,67.59,67.61,1915,{"timestamp":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-01-26T00:00:00",68.23,69.08,67.5,69.01,5758,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2026-01-27T00:00:00",68.95,69.25,68.38,68.71,1998,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-01-28T00:00:00",68.87,68.94,68.59,68.73,1640,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-02-01T00:00:00",68.93,69.23,68.8,69,902,{"timestamp":651,"open":648,"high":652,"low":653,"close":653,"volume":654},"2026-02-02T00:00:00",69.15,68.7,951,{"timestamp":656,"open":653,"high":657,"low":600,"close":617,"volume":658},"2026-02-03T00:00:00",69.14,2017,{"timestamp":660,"open":606,"high":661,"low":662,"close":663,"volume":664},"2026-02-05T00:00:00",68.89,67.11,68.09,3139,{"timestamp":666,"open":667,"high":668,"low":617,"close":661,"volume":669},"2026-02-08T00:00:00",68.9,69.9,4065,{"timestamp":671,"open":641,"high":641,"low":626,"close":626,"volume":672},"2026-02-09T00:00:00",3424,{"timestamp":674,"open":675,"high":663,"low":606,"close":676,"volume":677},"2026-02-10T00:00:00",67.73,67.53,3053,{"timestamp":679,"open":663,"high":680,"low":681,"close":682,"volume":683},"2026-02-11T00:00:00",69.29,67.3,67.42,5243,{"timestamp":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-02-12T00:00:00",68.3,68.84,67.91,68.25,2702,{"timestamp":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2026-02-17T00:00:00",68.5,68.96,68.26,68.79,2267,{"timestamp":699,"open":648,"high":648,"low":676,"close":700,"volume":701},"2026-02-18T00:00:00",67.84,6646,{"timestamp":703,"open":700,"high":647,"low":700,"close":704,"volume":705},"2026-02-19T00:00:00",68.18,3781,{"timestamp":707,"open":708,"high":709,"low":708,"close":710,"volume":711},"2026-02-22T00:00:00",68.2,68.64,68.21,3277,{"timestamp":713,"open":640,"high":687,"low":618,"close":640,"volume":714},"2026-02-23T00:00:00",1471,{"timestamp":716,"open":640,"high":717,"low":640,"close":657,"volume":718},"2026-02-24T00:00:00",70,4197,{"timestamp":720,"open":646,"high":721,"low":722,"close":723,"volume":724},"2026-02-25T00:00:00",69.95,68.61,69.7,5542,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-02-26T00:00:00",69.89,74.65,69.33,71.2,11979,{"timestamp":733,"open":734,"high":734,"low":735,"close":736,"volume":737},"2026-03-01T00:00:00",70.38,68.53,69.59,5298,{"timestamp":739,"open":740,"high":740,"low":741,"close":652,"volume":742},"2026-03-02T00:00:00",69.75,68.33,6057,{"timestamp":744,"open":652,"high":745,"low":746,"close":740,"volume":747},"2026-03-03T00:00:00",69.87,68.72,1139,{"timestamp":749,"open":740,"high":750,"low":751,"close":752,"volume":753},"2026-03-04T00:00:00",72.02,69.13,69.38,13007,{"timestamp":755,"open":647,"high":756,"low":746,"close":746,"volume":757},"2026-03-05T00:00:00",70.98,9589,{"timestamp":759,"open":723,"high":760,"low":761,"close":647,"volume":762},"2026-03-08T00:00:00",69.88,68.77,4411,{"timestamp":764,"open":647,"high":760,"low":647,"close":765,"volume":766},"2026-03-09T00:00:00",69.27,2744,{"timestamp":768,"open":765,"high":769,"low":770,"close":771,"volume":772},"2026-03-10T00:00:00",70.7,68.81,69.09,3240,{"timestamp":774,"open":775,"high":776,"low":687,"close":777,"volume":778},"2026-03-11T00:00:00",69.17,69.57,69.16,2725,{"timestamp":780,"open":781,"high":782,"low":781,"close":783,"volume":784},"2026-03-12T00:00:00",68.82,70.45,69.12,5148,{"timestamp":786,"open":783,"high":717,"low":771,"close":787,"volume":788},"2026-03-15T00:00:00",69.4,3445,{"timestamp":790,"open":791,"high":792,"low":781,"close":793,"volume":794},"2026-03-16T00:00:00",69.98,70.08,69.64,7658,{"timestamp":796,"open":777,"high":797,"low":618,"close":627,"volume":798},"2026-03-18T00:00:00",69.77,1986,{"timestamp":800,"open":801,"high":721,"low":722,"close":647,"volume":802},"2026-03-19T00:00:00",69.28,8981,{"timestamp":804,"open":805,"high":806,"low":805,"close":648,"volume":807},"2026-03-22T00:00:00",68.04,69.21,2643,{"timestamp":809,"open":627,"high":810,"low":687,"close":811,"volume":812},"2026-03-23T00:00:00",70.4,69.83,3508,{"timestamp":814,"open":815,"high":815,"low":816,"close":817,"volume":818},"2026-03-24T00:00:00",70.3,69.2,69.45,4113,{"timestamp":820,"open":821,"high":822,"low":823,"close":824,"volume":772},"2026-03-25T00:00:00",69.82,70.09,68.4,69.34,{"timestamp":826,"open":717,"high":717,"low":667,"close":632,"volume":827},"2026-03-26T00:00:00",2631,{"timestamp":829,"open":648,"high":791,"low":648,"close":791,"volume":830},"2026-03-29T00:00:00",3863,{"timestamp":832,"open":668,"high":833,"low":806,"close":834,"volume":835},"2026-03-30T00:00:00",70.21,69.94,4257,{"timestamp":168,"open":837,"high":837,"low":838,"close":837,"volume":839},68.98,68.45,3134,{"timestamp":841,"open":842,"high":842,"low":843,"close":693,"volume":844},"2026-04-01T00:00:00",69.05,68.32,2396,{"timestamp":846,"open":693,"high":667,"low":624,"close":687,"volume":847},"2026-04-05T00:00:00",1390,{"timestamp":849,"open":850,"high":645,"low":851,"close":689,"volume":852},"2026-04-06T00:00:00",68.88,67.55,7128,{"timestamp":854,"open":689,"high":855,"low":617,"close":856,"volume":857},"2026-04-07T00:00:00",68.76,68.22,1854,{"timestamp":859,"open":856,"high":640,"low":860,"close":861,"volume":862},"2026-04-08T00:00:00",67.72,67.96,5297,{"timestamp":864,"open":704,"high":704,"low":626,"close":865,"volume":866},"2026-04-09T00:00:00",68.08,2020,{"timestamp":868,"open":865,"high":760,"low":865,"close":869,"volume":870},"2026-04-12T00:00:00",68.42,9620,{"timestamp":872,"open":838,"high":873,"low":838,"close":746,"volume":874},"2026-04-13T00:00:00",69.51,4798,{"timestamp":876,"open":877,"high":652,"low":695,"close":878,"volume":879},"2026-04-14T00:00:00",68.86,68.91,6726,{"timestamp":169,"open":687,"high":837,"low":881,"close":882,"volume":883},68.55,68.92,3632,{"timestamp":885,"open":882,"high":886,"low":647,"close":729,"volume":887},"2026-04-16T00:00:00",69.84,6637,{"timestamp":889,"open":817,"high":890,"low":842,"close":891,"volume":892},"2026-04-19T00:00:00",69.48,69.47,3792,{"timestamp":894,"open":895,"high":723,"low":680,"close":896,"volume":897},"2026-04-21T00:00:00",69.5,69.3,3458,{"timestamp":899,"open":821,"high":745,"low":765,"close":801,"volume":900},"2026-04-22T00:00:00",3656,{"timestamp":902,"open":801,"high":903,"low":771,"close":904,"volume":905},"2026-04-23T00:00:00",69.79,69.55,3085,{"timestamp":907,"open":727,"high":727,"low":908,"close":787,"volume":909},"2026-04-26T00:00:00",69.11,4669,{"timestamp":911,"open":816,"high":752,"low":912,"close":801,"volume":913},"2026-04-27T00:00:00",69.07,2135,{"timestamp":915,"open":787,"high":916,"low":647,"close":657,"volume":917},"2026-04-28T00:00:00",69.42,2223,{"timestamp":919,"open":657,"high":723,"low":912,"close":765,"volume":920},"2026-04-29T00:00:00",6152,{"timestamp":922,"open":838,"high":723,"low":617,"close":923,"volume":924},"2026-05-03T00:00:00",68.07,5635,{"timestamp":926,"open":923,"high":927,"low":928,"close":689,"volume":929},"2026-05-04T00:00:00",68.27,67.7,1000,{"timestamp":931,"open":932,"high":933,"low":934,"close":823,"volume":935},"2026-05-05T00:00:00",68.28,71.98,67.81,11868,{"timestamp":937,"open":618,"high":938,"low":939,"close":940,"volume":941},"2026-05-06T00:00:00",68.75,67.21,67.67,22711,{"timestamp":943,"open":700,"high":944,"low":851,"close":944,"volume":945},"2026-05-07T00:00:00",68.02,1473,{"timestamp":947,"open":923,"high":948,"low":928,"close":949,"volume":950},"2026-05-10T00:00:00",70.29,67.82,6946,{"timestamp":952,"open":934,"high":953,"low":934,"close":934,"volume":954},"2026-05-11T00:00:00",69.96,5776,{"timestamp":956,"open":934,"high":957,"low":958,"close":959,"volume":960},"2026-05-12T00:00:00",69.39,67.09,67.68,14372,{"timestamp":962,"open":694,"high":963,"low":939,"close":861,"volume":964},"2026-05-13T00:00:00",68.97,6566,{"timestamp":966,"open":967,"high":968,"low":969,"close":970,"volume":971},"2026-05-14T00:00:00",68.19,69.69,66.73,66.76,17616,{"timestamp":973,"open":974,"high":620,"low":231,"close":975,"volume":976},"2026-05-17T00:00:00",66.71,65.69,13363,{"timestamp":978,"open":979,"high":980,"low":225,"close":981,"volume":982},"2026-05-18T00:00:00",65.76,66.87,65.92,8768,{"timestamp":984,"open":980,"high":980,"low":985,"close":218,"volume":986},"2026-05-19T00:00:00",65.53,3200,{"timestamp":988,"open":218,"high":989,"low":990,"close":593,"volume":991},"2026-05-20T00:00:00",66.27,65.54,2539,{"timestamp":993,"open":994,"high":995,"low":996,"close":997,"volume":998},"2026-05-21T00:00:00",66.05,67.17,66.04,66.21,1299,{"timestamp":1000,"open":1001,"high":980,"low":1002,"close":1001,"volume":1003},"2026-05-24T00:00:00",66.4,66.39,1807,{"timestamp":1005,"open":1001,"high":583,"low":531,"close":1006,"volume":1007},"2026-05-25T00:00:00",66.22,1668,{"timestamp":1009,"open":583,"high":583,"low":1010,"close":1011,"volume":1012},"2026-05-26T00:00:00",65.06,65.56,7218,{"timestamp":1014,"open":1015,"high":1016,"low":211,"close":1017,"volume":1018},"2026-05-27T00:00:00",65.95,66.25,65.9,5277,{"timestamp":1020,"open":1021,"high":583,"low":226,"close":989,"volume":1022},"2026-05-28T00:00:00",66.17,4584,{"timestamp":1024,"open":207,"high":1025,"low":207,"close":1017,"volume":1026},"2026-05-31T00:00:00",68.48,4446,{"timestamp":1028,"open":1029,"high":583,"low":1030,"close":1030,"volume":1031},"2026-06-01T00:00:00",66.16,65.3,4155,{"timestamp":1033,"open":1034,"high":1034,"low":1035,"close":1036,"volume":1037},"2026-06-02T00:00:00",66.48,64.25,64.54,4617,{"timestamp":1039,"open":264,"high":1040,"low":264,"close":206,"volume":1041},"2026-06-04T00:00:00",65.44,1625,{"timestamp":1043,"open":263,"high":1044,"low":1045,"close":557,"volume":1046},"2026-06-07T00:00:00",67.43,63.88,22798,{"timestamp":1048,"open":1049,"high":617,"low":1049,"close":1050,"volume":1051},"2026-06-08T00:00:00",63.79,64.96,25488,{"timestamp":1053,"open":1054,"high":851,"low":1055,"close":1054,"volume":1056},"2026-06-09T00:00:00",65.61,64.61,24281,{"timestamp":1058,"open":225,"high":681,"low":559,"close":574,"volume":1059},"2026-06-10T00:00:00",10084,{"timestamp":1061,"open":1062,"high":1063,"low":1062,"close":1064,"volume":1065},"2026-06-11T00:00:00",65.14,67.12,65.75,5928,{"timestamp":1067,"open":589,"high":583,"low":574,"close":1068,"volume":1069},"2026-06-14T00:00:00",65.8,8185,{"timestamp":175,"open":582,"high":582,"low":1071,"close":279,"volume":1072},63.56,11501,{"timestamp":1074,"open":260,"high":1075,"low":270,"close":1076,"volume":1077},"2026-06-16T00:00:00",64.66,64.16,3163,{"timestamp":1079,"open":1080,"high":236,"low":1076,"close":1081,"volume":1082},"2026-06-17T00:00:00",65.33,65.12,4206,{"timestamp":1084,"open":1035,"high":243,"low":1085,"close":1086,"volume":1087},"2026-06-18T00:00:00",64.05,64.63,1828,{"timestamp":1089,"open":1090,"high":206,"low":1091,"close":1092,"volume":1093},"2026-06-21T00:00:00",64.14,63.53,63.95,6491,{"timestamp":1095,"open":1096,"high":1096,"low":1097,"close":317,"volume":1098},"2026-06-22T00:00:00",64.15,63.71,3162,{"timestamp":1100,"open":1071,"high":317,"low":1101,"close":513,"volume":1102},"2026-06-23T00:00:00",61.72,9559,{"timestamp":1104,"open":1105,"high":1106,"low":1105,"close":333,"volume":1107},"2026-06-24T00:00:00",62.07,63.08,2832,{"timestamp":1109,"open":1035,"high":1035,"low":1110,"close":1111,"volume":1112},"2026-06-25T00:00:00",62.69,63.09,3966,{"timestamp":1114,"open":1115,"high":1115,"low":333,"close":1116,"volume":1117},"2026-06-28T00:00:00",64.47,63.44,2804,{"timestamp":1119,"open":279,"high":279,"low":346,"close":1120,"volume":1121},"2026-06-29T00:00:00",63.28,5170,{"timestamp":177,"open":419,"high":378,"low":380,"close":436,"volume":1123},1687,{"timestamp":1125,"open":436,"high":311,"low":491,"close":1126,"volume":1127},"2026-07-01T00:00:00",62.62,2698,{"timestamp":1129,"open":1130,"high":311,"low":1130,"close":513,"volume":1131},"2026-07-02T00:00:00",62.63,1799,{"timestamp":1133,"open":513,"high":1134,"low":1135,"close":435,"volume":1136},"2026-07-05T00:00:00",62.99,62.56,874,{"timestamp":1138,"open":436,"high":366,"low":1139,"close":470,"volume":1140},"2026-07-06T00:00:00",62.12,760,{"timestamp":1142,"open":470,"high":470,"low":430,"close":471,"volume":1143},"2026-07-07T00:00:00",435,{"timestamp":1145,"open":419,"high":1146,"low":1147,"close":449,"volume":1148},"2026-07-08T00:00:00",62.27,61.77,1423,{"timestamp":1150,"open":449,"high":1134,"low":1147,"close":1134,"volume":1151},"2026-07-09T00:00:00",2209,{"timestamp":1153,"open":333,"high":333,"low":1101,"close":1154,"volume":1155},"2026-07-12T00:00:00",61.74,2575,{"timestamp":1157,"open":476,"high":476,"low":410,"close":1158,"volume":1159},"2026-07-13T00:00:00",61.53,2461,{"timestamp":178,"open":1161,"high":1162,"low":1163,"close":1164,"volume":1165},61.57,61.89,60.57,61.3,5130,{"timestamp":1167,"open":1164,"high":1168,"low":1169,"close":448,"volume":1170},"2026-07-15T00:00:00",61.69,60.51,1951,{"timestamp":1172,"open":448,"high":1105,"low":410,"close":505,"volume":1173},"2026-07-16T00:00:00",485,{"timestamp":1175,"open":1147,"high":485,"low":1176,"close":1177,"volume":1178},"2026-07-19T00:00:00",60.82,61.25,4985,{"timestamp":1180,"open":403,"high":403,"low":1181,"close":1163,"volume":1182},"2026-07-20T00:00:00",60.26,2805,{"timestamp":1184,"open":1185,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-07-21T00:00:00",61,60.06,60.25,7306,{"timestamp":1190,"open":1191,"high":1192,"low":1193,"close":1194,"volume":1195},"2026-07-22T00:00:00",60,60.46,59.5,59.99,1720,{"timestamp":1197,"open":1198,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-07-23T00:00:00",60.23,59.45,59.89,444,{"timestamp":1203,"open":1204,"high":380,"low":1205,"close":1164,"volume":1206},"2026-07-26T00:00:00",59.85,59.75,5556,{"timestamp":1208,"open":1209,"high":1210,"low":1209,"close":1211,"volume":1212},"2026-07-27T00:00:00",60.15,61.41,61.1,2964,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-07-28T00:00:00",61.01,61.13,60.3,60.49,2764,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-07-29T00:00:00",60.75,60.76,59.61,59.95,2857,{"timestamp":1228,"open":1191,"high":1229,"low":1230,"close":1229,"volume":1231},"2026-07-30T00:00:00",60.29,59.9,723,{"timestamp":1233,"open":1234,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-08-02T00:00:00",59.49,58.51,58.58,3176,{"timestamp":1239,"open":1240,"high":1241,"low":1242,"close":1243,"volume":1244},"2026-08-03T00:00:00",58.52,58.96,56.01,57.5,5248,{"timestamp":1246,"open":1247,"high":1248,"low":1249,"close":1250,"volume":1251},"2026-08-04T00:00:00",57.91,59.43,57.19,58.89,6389,{"timestamp":1253,"open":1254,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-08-05T00:00:00",58.88,59.13,58.5,58.9,3954,{"timestamp":1260,"open":1261,"high":1262,"low":1261,"close":1263,"volume":1264},"2026-08-06T00:00:00",57.78,59.08,58.56,875,{"timestamp":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-08-09T00:00:00",58.68,59,57.07,58.3,9611,{"timestamp":1273,"open":1270,"high":1270,"low":1274,"close":1275,"volume":1276},"2026-08-10T00:00:00",56.6,57.02,2204,{"timestamp":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-08-11T00:00:00",57.33,58.01,56.03,56.82,7288,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-08-12T00:00:00",56.31,57.65,55.01,55.22,12712,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":1296,"volume":1297},"2026-08-13T00:00:00",55.23,57,54.21,56.49,17436,{"timestamp":1299,"open":1296,"high":1296,"low":1300,"close":1301,"volume":1302},"2026-08-16T00:00:00",52.24,53.79,16231,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-08-17T00:00:00",54.25,54.55,53.27,53.83,10710,{"timestamp":1311,"open":1308,"high":1312,"low":1308,"close":1313,"volume":1314},"2026-08-18T00:00:00",54.92,54.3,19781,{"timestamp":1316,"open":1317,"high":1318,"low":1319,"close":1320,"volume":1321},"2026-08-19T00:00:00",54.42,55.86,53.02,54.81,9845,{"timestamp":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-08-20T00:00:00",55.16,56.79,54.09,54.58,4040,{"timestamp":1330,"open":1331,"high":1332,"low":1333,"close":1334,"volume":1335},"2026-08-23T00:00:00",55.13,56.46,54.2,54.24,11158,{"timestamp":1337,"open":1334,"high":1338,"low":1334,"close":1339,"volume":1340},"2026-08-24T00:00:00",56.47,54.26,15817,{"timestamp":1342,"open":1339,"high":1343,"low":1339,"close":1344,"volume":1345},"2026-08-25T00:00:00",55.96,55.74,4472,{"timestamp":1347,"open":1320,"high":1348,"low":1349,"close":1350,"volume":1351},"2026-08-26T00:00:00",57.23,54.33,56.56,27061,{"timestamp":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2026-08-27T00:00:00",57.13,57.99,55.02,57.15,17602,{"timestamp":1360,"open":1357,"high":1357,"low":1361,"close":1357,"volume":1362},"2026-08-30T00:00:00",56,3766,{"timestamp":184,"open":1364,"high":1365,"low":1364,"close":1366,"volume":1367},54.83,58.47,55.39,11264,{"timestamp":1369,"open":1370,"high":1191,"low":1371,"close":1194,"volume":1372},"2026-09-01T00:00:00",55.07,54.86,10734,{"timestamp":1374,"open":1375,"high":1225,"low":1376,"close":1377,"volume":1378},"2026-09-02T00:00:00",58.79,56.12,58.23,7084,{"timestamp":1380,"open":1243,"high":1381,"low":1243,"close":1382,"volume":1383},"2026-09-03T00:00:00",59.31,58.45,8523,{"timestamp":1385,"open":1254,"high":1386,"low":1387,"close":1388,"volume":1389},"2026-09-07T00:00:00",59.84,57.74,58.67,3293,{"timestamp":1391,"open":1392,"high":1393,"low":1392,"close":1394,"volume":1395},"2026-09-08T00:00:00",58,59.41,58.14,3665,{"timestamp":1397,"open":1398,"high":1398,"low":1392,"close":1399,"volume":1400},"2026-09-09T00:00:00",58.73,58.55,1136,{"timestamp":1402,"open":1403,"high":1404,"low":1243,"close":1405,"volume":1406},"2026-09-10T00:00:00",58.72,58.75,58.27,6996,{"timestamp":1408,"open":1409,"high":1410,"low":1411,"close":1250,"volume":1412},"2026-09-13T00:00:00",58.76,59.12,56.94,7910,{"timestamp":1414,"open":1415,"high":1415,"low":1416,"close":1416,"volume":1417},"2026-09-14T00:00:00",58.97,56.23,12696,{"timestamp":185,"open":1419,"high":1419,"low":1420,"close":1420,"volume":1421},57.2,56.3,3605,{"timestamp":1423,"open":1424,"high":1425,"low":1420,"close":1426,"volume":1427},"2026-09-16T00:00:00",56.38,59.93,57.7,10044,{"timestamp":1429,"open":1430,"high":1431,"low":1426,"close":1426,"volume":1432},"2026-09-17T00:00:00",57.75,59.17,1645,{"timestamp":1434,"open":1426,"high":1435,"low":1436,"close":1437,"volume":1438},"2026-09-20T00:00:00",58.99,57.06,58.8,3982,{"timestamp":1440,"open":1437,"high":1441,"low":1442,"close":1442,"volume":1443},"2026-09-21T00:00:00",59.1,58.35,506,{"timestamp":1445,"open":1442,"high":1446,"low":1447,"close":1405,"volume":1448},"2026-09-22T00:00:00",59.91,58.15,2335,{"timestamp":1450,"open":1451,"high":1452,"low":12,"close":1453,"volume":1454},"2026-09-23T00:00:00",58.31,59.51,57.3,2686,{"timestamp":1456,"open":1453,"high":1453,"low":12,"close":1457,"volume":1458},"2026-09-24T00:00:00",57.22,918,[]]