[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6Yp6IEhDgSIKwVk66dEgTHn0Taq4p6Ntc2_CV2v_UT0":3,"$fmgCE5EoRV31XDebwC87JQdcBVjtOGTluFMkYXE6g2tQ":25,"$fZcYJm9Pt08-L_BE4BixO9YmXDUNOVUg8SezBmPN29uY":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBHY11","rbhy11","fii","Rio Bravo Crdito Imobiliario High Yield Fundo Investimento Imobiliario","FII Rb Yield","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},58.58,0.36,0.6183,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,38,42,45,48,51,54,57,60,63,66,70,73,77,80,83,86,89,92,96,99,102,105,108,112,115,118,121,124,128,131,134,137,140,143,146,149,152,155,158,161,165,168,171,174,177,180],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.32,"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},1.26,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.2,"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":39,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},1.15,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":67,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},1.1,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},1.02,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},1.03,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},1.05,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":150,"comDate":150,"paymentDate":151,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":153,"comDate":153,"paymentDate":154,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":162,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},1.08,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":181,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},0.95,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1389,"limitReached":184},[189,195,202,208,214,219,226,232,238,242,247,252,258,264,269,275,279,286,292,298,303,309,315,321,326,331,336,342,346,352,357,362,367,372,378,384,388,393,399,404,408,413,418,424,427,432,438,442,447,454,459,465,469,473,476,481,487,491,494,497,500,504,509,515,520,523,528,533,536,539,542,545,548,553,555,559,565,571,577,583,590,597,603,609,615,619,625,630,635,641,644,649,653,658,663,667,671,675,678,683,688,694,698,704,710,715,722,725,729,734,738,744,749,755,760,766,772,776,781,784,788,792,797,800,803,806,810,813,818,821,825,828,832,834,837,840,843,848,852,855,858,861,864,868,875,880,885,890,895,900,905,911,916,921,925,929,932,935,939,944,947,950,954,958,964,968,973,978,983,988,993,997,1000,1005,1010,1015,1020,1024,1029,1033,1037,1041,1045,1048,1054,1060,1065,1071,1077,1084,1091,1097,1101,1107,1112,1117,1122,1128,1133,1139,1145,1152,1158,1165,1171,1178,1184,1190,1196,1202,1208,1213,1218,1223,1230,1236,1243,1248,1255,1261,1266,1273,1278,1284,1288,1293,1298,1302,1307,1314,1321,1327,1333,1337,1341,1347,1351,1355,1359,1364,1371,1377,1381,1385],{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-09-25T00:00:00",74.44,74.5,74.11,2070,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",74.59,75.09,74.48,75.08,7119,{"timestamp":203,"open":204,"high":204,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",75.96,75,75.3,3341,{"timestamp":147,"open":209,"high":210,"low":211,"close":212,"volume":213},74.26,74.7,73.95,74.09,4420,{"timestamp":215,"open":212,"high":216,"low":217,"close":217,"volume":218},"2025-10-01T00:00:00",74.3,73.7,1554,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-10-02T00:00:00",73.76,74.65,73.53,74.04,2597,{"timestamp":227,"open":216,"high":228,"low":229,"close":230,"volume":231},"2025-10-05T00:00:00",74.68,73.72,74.29,4292,{"timestamp":233,"open":234,"high":197,"low":235,"close":236,"volume":237},"2025-10-06T00:00:00",74.39,74.22,74.34,1048,{"timestamp":239,"open":236,"high":240,"low":236,"close":197,"volume":241},"2025-10-07T00:00:00",74.73,1730,{"timestamp":243,"open":244,"high":245,"low":197,"close":197,"volume":246},"2025-10-08T00:00:00",74.84,75.19,788,{"timestamp":248,"open":249,"high":205,"low":222,"close":250,"volume":251},"2025-10-09T00:00:00",74.79,74.9,1790,{"timestamp":253,"open":254,"high":255,"low":254,"close":256,"volume":257},"2025-10-12T00:00:00",74.87,78.01,75.68,1850,{"timestamp":259,"open":260,"high":261,"low":262,"close":198,"volume":263},"2025-10-13T00:00:00",75.56,75.69,74.94,2654,{"timestamp":148,"open":265,"high":265,"low":266,"close":267,"volume":268},75.7,75.38,75.53,525,{"timestamp":270,"open":271,"high":271,"low":272,"close":273,"volume":274},"2025-10-15T00:00:00",75.54,75.01,75.02,2036,{"timestamp":276,"open":271,"high":271,"low":197,"close":277,"volume":278},"2025-10-16T00:00:00",74.95,2228,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-10-19T00:00:00",75.42,77.17,75.2,76.19,6964,{"timestamp":287,"open":288,"high":289,"low":271,"close":290,"volume":291},"2025-10-20T00:00:00",76.09,77.16,76.18,4120,{"timestamp":293,"open":284,"high":294,"low":295,"close":296,"volume":297},"2025-10-21T00:00:00",76.59,75.43,75.59,1075,{"timestamp":299,"open":300,"high":300,"low":261,"close":301,"volume":302},"2025-10-22T00:00:00",76.15,75.87,304,{"timestamp":304,"open":301,"high":305,"low":306,"close":307,"volume":308},"2025-10-23T00:00:00",76.16,75.62,75.8,424,{"timestamp":310,"open":305,"high":311,"low":312,"close":313,"volume":314},"2025-10-26T00:00:00",76.93,75.18,75.58,3844,{"timestamp":316,"open":317,"high":317,"low":318,"close":319,"volume":320},"2025-10-27T00:00:00",76.2,75.04,75.46,3280,{"timestamp":322,"open":261,"high":288,"low":323,"close":324,"volume":325},"2025-10-29T00:00:00",75.16,75.75,3754,{"timestamp":327,"open":324,"high":328,"low":329,"close":288,"volume":330},"2025-10-30T00:00:00",76.27,75.5,1873,{"timestamp":332,"open":333,"high":255,"low":333,"close":334,"volume":335},"2025-11-02T00:00:00",75.17,76.52,2924,{"timestamp":337,"open":334,"high":338,"low":339,"close":340,"volume":341},"2025-11-03T00:00:00",76.71,75.77,76.48,1918,{"timestamp":343,"open":340,"high":344,"low":323,"close":323,"volume":345},"2025-11-04T00:00:00",76.7,4086,{"timestamp":347,"open":348,"high":348,"low":349,"close":350,"volume":351},"2025-11-05T00:00:00",76.68,75.92,76.03,267,{"timestamp":353,"open":354,"high":355,"low":350,"close":355,"volume":356},"2025-11-06T00:00:00",76.04,76.66,595,{"timestamp":358,"open":359,"high":359,"low":360,"close":284,"volume":361},"2025-11-09T00:00:00",76.8,75.34,2899,{"timestamp":363,"open":364,"high":364,"low":365,"close":288,"volume":366},"2025-11-10T00:00:00",76.69,75.91,77,{"timestamp":368,"open":369,"high":364,"low":288,"close":370,"volume":371},"2025-11-11T00:00:00",76.34,76.38,1669,{"timestamp":373,"open":364,"high":374,"low":375,"close":376,"volume":377},"2025-11-12T00:00:00",77.47,76.37,76.81,1856,{"timestamp":379,"open":380,"high":380,"low":381,"close":382,"volume":383},"2025-11-13T00:00:00",77.4,76.5,77.02,618,{"timestamp":385,"open":386,"high":386,"low":294,"close":366,"volume":387},"2025-11-16T00:00:00",77.38,1237,{"timestamp":389,"open":390,"high":390,"low":391,"close":391,"volume":392},"2025-11-17T00:00:00",77.31,76.51,1420,{"timestamp":394,"open":390,"high":395,"low":396,"close":397,"volume":398},"2025-11-18T00:00:00",77.39,76.26,76.76,1766,{"timestamp":400,"open":401,"high":401,"low":402,"close":265,"volume":403},"2025-11-20T00:00:00",77.14,75.51,2828,{"timestamp":405,"open":340,"high":355,"low":349,"close":406,"volume":407},"2025-11-23T00:00:00",76.65,3896,{"timestamp":409,"open":410,"high":410,"low":305,"close":411,"volume":412},"2025-11-24T00:00:00",76.95,76.39,1780,{"timestamp":414,"open":415,"high":415,"low":416,"close":416,"volume":417},"2025-11-25T00:00:00",76.98,75.57,1387,{"timestamp":419,"open":420,"high":421,"low":422,"close":381,"volume":423},"2025-11-26T00:00:00",76.3,76.55,76,1254,{"timestamp":425,"open":381,"high":380,"low":381,"close":395,"volume":426},"2025-11-27T00:00:00",5210,{"timestamp":428,"open":429,"high":430,"low":429,"close":430,"volume":431},"2025-11-30T00:00:00",75.94,76.47,610,{"timestamp":433,"open":434,"high":435,"low":436,"close":420,"volume":437},"2025-12-01T00:00:00",76.4,76.46,76.14,2109,{"timestamp":439,"open":440,"high":370,"low":354,"close":436,"volume":441},"2025-12-02T00:00:00",76.32,996,{"timestamp":443,"open":444,"high":445,"low":444,"close":411,"volume":446},"2025-12-03T00:00:00",76.28,78.19,1246,{"timestamp":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2025-12-04T00:00:00",77.01,77.13,76.64,76.78,1135,{"timestamp":455,"open":456,"high":452,"low":457,"close":457,"volume":458},"2025-12-07T00:00:00",76.77,76.21,840,{"timestamp":460,"open":461,"high":462,"low":463,"close":434,"volume":464},"2025-12-08T00:00:00",76.58,76.73,76.23,510,{"timestamp":466,"open":434,"high":467,"low":300,"close":396,"volume":468},"2025-12-09T00:00:00",78.15,2681,{"timestamp":470,"open":452,"high":452,"low":290,"close":471,"volume":472},"2025-12-10T00:00:00",76.45,513,{"timestamp":474,"open":471,"high":461,"low":457,"close":461,"volume":475},"2025-12-11T00:00:00",1222,{"timestamp":477,"open":359,"high":359,"low":478,"close":479,"volume":480},"2025-12-14T00:00:00",76.43,76.44,1146,{"timestamp":482,"open":483,"high":484,"low":485,"close":366,"volume":486},"2025-12-15T00:00:00",76.9,77.88,76.84,2076,{"timestamp":488,"open":366,"high":366,"low":489,"close":485,"volume":490},"2025-12-16T00:00:00",76.79,1501,{"timestamp":492,"open":485,"high":485,"low":338,"close":489,"volume":493},"2025-12-17T00:00:00",1114,{"timestamp":495,"open":485,"high":485,"low":334,"close":462,"volume":496},"2025-12-18T00:00:00",982,{"timestamp":498,"open":359,"high":359,"low":348,"close":364,"volume":499},"2025-12-21T00:00:00",1123,{"timestamp":501,"open":502,"high":485,"low":502,"close":359,"volume":503},"2025-12-22T00:00:00",76.57,2341,{"timestamp":505,"open":485,"high":506,"low":354,"close":507,"volume":508},"2025-12-25T00:00:00",77.98,77.08,5365,{"timestamp":510,"open":511,"high":512,"low":513,"close":511,"volume":514},"2025-12-28T00:00:00",76.97,77.43,76.75,1316,{"timestamp":516,"open":517,"high":518,"low":449,"close":380,"volume":519},"2025-12-29T00:00:00",77.09,77.64,2917,{"timestamp":521,"open":395,"high":395,"low":485,"close":511,"volume":522},"2026-01-01T00:00:00",1351,{"timestamp":524,"open":525,"high":526,"low":527,"close":527,"volume":218},"2026-01-04T00:00:00",77.06,77.07,76.87,{"timestamp":529,"open":530,"high":531,"low":421,"close":344,"volume":532},"2026-01-05T00:00:00",77.03,77.04,2078,{"timestamp":534,"open":485,"high":485,"low":381,"close":397,"volume":535},"2026-01-06T00:00:00",1392,{"timestamp":537,"open":359,"high":359,"low":294,"close":294,"volume":538},"2026-01-07T00:00:00",1270,{"timestamp":540,"open":344,"high":344,"low":479,"close":471,"volume":541},"2026-01-08T00:00:00",2045,{"timestamp":543,"open":502,"high":344,"low":479,"close":344,"volume":544},"2026-01-11T00:00:00",3076,{"timestamp":546,"open":391,"high":348,"low":391,"close":451,"volume":547},"2026-01-12T00:00:00",773,{"timestamp":549,"open":421,"high":550,"low":328,"close":551,"volume":552},"2026-01-13T00:00:00",76.67,76.63,1133,{"timestamp":157,"open":294,"high":348,"low":463,"close":463,"volume":554},4177,{"timestamp":556,"open":557,"high":526,"low":411,"close":526,"volume":558},"2026-01-15T00:00:00",76.61,4087,{"timestamp":560,"open":526,"high":561,"low":562,"close":563,"volume":564},"2026-01-18T00:00:00",79.28,76.96,78.05,5748,{"timestamp":566,"open":567,"high":568,"low":569,"close":568,"volume":570},"2026-01-19T00:00:00",77.58,78,77.48,1407,{"timestamp":572,"open":573,"high":574,"low":467,"close":575,"volume":576},"2026-01-20T00:00:00",78.68,79.4,79.2,2118,{"timestamp":578,"open":579,"high":579,"low":580,"close":581,"volume":582},"2026-01-21T00:00:00",79.77,79.05,79.42,2181,{"timestamp":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2026-01-22T00:00:00",79.09,81.73,78.39,79.59,9018,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-01-25T00:00:00",78.77,84.97,78.5,79.69,12553,{"timestamp":598,"open":588,"high":599,"low":600,"close":601,"volume":602},"2026-01-26T00:00:00",79.8,78.36,79.25,10142,{"timestamp":604,"open":574,"high":605,"low":606,"close":607,"volume":608},"2026-01-27T00:00:00",79.76,79.34,79.56,2754,{"timestamp":610,"open":595,"high":611,"low":612,"close":613,"volume":614},"2026-01-28T00:00:00",80.48,79.17,79.5,14058,{"timestamp":616,"open":592,"high":592,"low":617,"close":617,"volume":618},"2026-02-01T00:00:00",78.59,351,{"timestamp":620,"open":617,"high":621,"low":622,"close":623,"volume":624},"2026-02-02T00:00:00",79,78.41,78.69,4954,{"timestamp":626,"open":622,"high":575,"low":627,"close":628,"volume":629},"2026-02-03T00:00:00",77.51,78.44,6617,{"timestamp":631,"open":601,"high":632,"low":633,"close":585,"volume":634},"2026-02-05T00:00:00",79.3,78.21,2495,{"timestamp":636,"open":637,"high":588,"low":638,"close":639,"volume":640},"2026-02-08T00:00:00",79.19,78.86,79.55,4509,{"timestamp":642,"open":588,"high":588,"low":632,"close":613,"volume":643},"2026-02-09T00:00:00",786,{"timestamp":645,"open":646,"high":581,"low":647,"close":575,"volume":648},"2026-02-10T00:00:00",79.01,78.94,1839,{"timestamp":650,"open":575,"high":613,"low":651,"close":606,"volume":652},"2026-02-11T00:00:00",78.97,1977,{"timestamp":654,"open":606,"high":588,"low":655,"close":656,"volume":657},"2026-02-12T00:00:00",79.27,79.48,1768,{"timestamp":659,"open":656,"high":656,"low":660,"close":661,"volume":662},"2026-02-17T00:00:00",78.89,79.12,4916,{"timestamp":664,"open":613,"high":613,"low":580,"close":665,"volume":666},"2026-02-18T00:00:00",79.45,908,{"timestamp":668,"open":665,"high":613,"low":669,"close":574,"volume":670},"2026-02-19T00:00:00",79.29,1134,{"timestamp":672,"open":639,"high":588,"low":673,"close":637,"volume":674},"2026-02-22T00:00:00",79.18,4985,{"timestamp":676,"open":575,"high":639,"low":673,"close":574,"volume":677},"2026-02-23T00:00:00",2578,{"timestamp":679,"open":574,"high":680,"low":574,"close":681,"volume":682},"2026-02-24T00:00:00",79.9,79.65,1744,{"timestamp":684,"open":639,"high":685,"low":639,"close":686,"volume":687},"2026-02-25T00:00:00",79.84,79.68,3142,{"timestamp":689,"open":690,"high":691,"low":690,"close":692,"volume":693},"2026-02-26T00:00:00",79.81,80.89,80.25,12197,{"timestamp":695,"open":588,"high":696,"low":601,"close":605,"volume":697},"2026-03-01T00:00:00",82,13179,{"timestamp":699,"open":700,"high":701,"low":646,"close":702,"volume":703},"2026-03-02T00:00:00",80,80.33,79.15,7859,{"timestamp":705,"open":706,"high":707,"low":708,"close":700,"volume":709},"2026-03-03T00:00:00",80.38,81.07,79.64,7367,{"timestamp":711,"open":599,"high":712,"low":561,"close":713,"volume":714},"2026-03-04T00:00:00",80.19,79.78,6631,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-03-05T00:00:00",80.04,80.05,79.54,80.01,2527,{"timestamp":723,"open":718,"high":718,"low":601,"close":686,"volume":724},"2026-03-08T00:00:00",5164,{"timestamp":726,"open":681,"high":718,"low":727,"close":717,"volume":728},"2026-03-09T00:00:00",79.53,5379,{"timestamp":730,"open":731,"high":732,"low":731,"close":690,"volume":733},"2026-03-10T00:00:00",79.52,80.13,3779,{"timestamp":735,"open":718,"high":736,"low":656,"close":639,"volume":737},"2026-03-11T00:00:00",80.2,4994,{"timestamp":739,"open":740,"high":741,"low":742,"close":742,"volume":743},"2026-03-12T00:00:00",79.97,80.07,79.41,4097,{"timestamp":745,"open":700,"high":700,"low":746,"close":747,"volume":748},"2026-03-15T00:00:00",79.62,79.95,2096,{"timestamp":750,"open":751,"high":752,"low":607,"close":753,"volume":754},"2026-03-16T00:00:00",79.57,81,79.92,10507,{"timestamp":756,"open":599,"high":757,"low":758,"close":732,"volume":759},"2026-03-18T00:00:00",80.98,79.73,5631,{"timestamp":761,"open":762,"high":763,"low":719,"close":764,"volume":765},"2026-03-19T00:00:00",80.12,80.15,79.63,2587,{"timestamp":767,"open":768,"high":769,"low":656,"close":770,"volume":771},"2026-03-22T00:00:00",79.98,80.3,79.79,5230,{"timestamp":773,"open":605,"high":774,"low":656,"close":613,"volume":775},"2026-03-23T00:00:00",80.4,8025,{"timestamp":777,"open":778,"high":700,"low":779,"close":700,"volume":780},"2026-03-24T00:00:00",79.88,79.67,2210,{"timestamp":782,"open":700,"high":717,"low":599,"close":680,"volume":783},"2026-03-25T00:00:00",3086,{"timestamp":785,"open":786,"high":717,"low":599,"close":717,"volume":787},"2026-03-26T00:00:00",79.89,1871,{"timestamp":789,"open":717,"high":790,"low":680,"close":790,"volume":791},"2026-03-29T00:00:00",80.09,3799,{"timestamp":793,"open":794,"high":795,"low":794,"close":736,"volume":796},"2026-03-30T00:00:00",79.91,80.26,5265,{"timestamp":166,"open":599,"high":798,"low":632,"close":606,"volume":799},82.15,19931,{"timestamp":801,"open":763,"high":736,"low":661,"close":700,"volume":802},"2026-04-01T00:00:00",10315,{"timestamp":804,"open":700,"high":700,"low":751,"close":700,"volume":805},"2026-04-05T00:00:00",3599,{"timestamp":807,"open":808,"high":700,"low":661,"close":747,"volume":809},"2026-04-06T00:00:00",79.61,9131,{"timestamp":811,"open":747,"high":700,"low":779,"close":680,"volume":812},"2026-04-07T00:00:00",1363,{"timestamp":814,"open":815,"high":768,"low":613,"close":816,"volume":817},"2026-04-08T00:00:00",79.86,79.51,5421,{"timestamp":819,"open":786,"high":786,"low":613,"close":786,"volume":820},"2026-04-09T00:00:00",2420,{"timestamp":822,"open":815,"high":700,"low":823,"close":700,"volume":824},"2026-04-12T00:00:00",79.44,5807,{"timestamp":826,"open":740,"high":740,"low":816,"close":758,"volume":827},"2026-04-13T00:00:00",2892,{"timestamp":829,"open":830,"high":758,"low":816,"close":758,"volume":831},"2026-04-14T00:00:00",79.72,4035,{"timestamp":167,"open":758,"high":778,"low":731,"close":719,"volume":833},3052,{"timestamp":835,"open":685,"high":768,"low":639,"close":768,"volume":836},"2026-04-16T00:00:00",5158,{"timestamp":838,"open":768,"high":700,"low":588,"close":768,"volume":839},"2026-04-19T00:00:00",3256,{"timestamp":841,"open":768,"high":700,"low":681,"close":713,"volume":842},"2026-04-21T00:00:00",3534,{"timestamp":844,"open":690,"high":845,"low":686,"close":846,"volume":847},"2026-04-22T00:00:00",80.18,79.75,5767,{"timestamp":849,"open":700,"high":717,"low":686,"close":850,"volume":851},"2026-04-23T00:00:00",79.7,2608,{"timestamp":853,"open":768,"high":768,"low":681,"close":740,"volume":854},"2026-04-26T00:00:00",3449,{"timestamp":856,"open":794,"high":794,"low":581,"close":823,"volume":857},"2026-04-27T00:00:00",2683,{"timestamp":859,"open":786,"high":786,"low":665,"close":613,"volume":860},"2026-04-28T00:00:00",2346,{"timestamp":862,"open":639,"high":768,"low":731,"close":768,"volume":863},"2026-04-29T00:00:00",8573,{"timestamp":865,"open":708,"high":708,"low":866,"close":866,"volume":867},"2026-05-03T00:00:00",78.13,7953,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-05-04T00:00:00",78.56,78.61,77.75,78.45,6057,{"timestamp":876,"open":617,"high":877,"low":878,"close":575,"volume":879},"2026-05-05T00:00:00",79.47,78.02,6939,{"timestamp":881,"open":882,"high":575,"low":883,"close":585,"volume":884},"2026-05-06T00:00:00",79.08,78.26,2214,{"timestamp":886,"open":585,"high":637,"low":887,"close":888,"volume":889},"2026-05-07T00:00:00",77.65,78.07,10347,{"timestamp":891,"open":892,"high":888,"low":893,"close":893,"volume":894},"2026-05-10T00:00:00",77.68,77.5,5738,{"timestamp":896,"open":893,"high":897,"low":449,"close":898,"volume":899},"2026-05-11T00:00:00",77.86,77.62,5970,{"timestamp":901,"open":902,"high":898,"low":903,"close":344,"volume":904},"2026-05-12T00:00:00",77.27,75.81,3878,{"timestamp":906,"open":569,"high":907,"low":908,"close":909,"volume":910},"2026-05-13T00:00:00",77.97,76.13,77.79,10978,{"timestamp":912,"open":909,"high":913,"low":914,"close":913,"volume":915},"2026-05-14T00:00:00",77.81,76.22,3528,{"timestamp":917,"open":913,"high":918,"low":919,"close":382,"volume":920},"2026-05-17T00:00:00",77.84,76.92,3158,{"timestamp":922,"open":382,"high":923,"low":914,"close":415,"volume":924},"2026-05-18T00:00:00",77.78,5314,{"timestamp":926,"open":927,"high":927,"low":527,"close":518,"volume":928},"2026-05-19T00:00:00",77.67,4368,{"timestamp":930,"open":518,"high":918,"low":366,"close":569,"volume":931},"2026-05-20T00:00:00",2861,{"timestamp":933,"open":530,"high":518,"low":530,"close":518,"volume":934},"2026-05-21T00:00:00",1277,{"timestamp":936,"open":918,"high":918,"low":415,"close":937,"volume":938},"2026-05-24T00:00:00",77.34,5296,{"timestamp":940,"open":937,"high":941,"low":415,"close":942,"volume":943},"2026-05-25T00:00:00",77.69,77.55,3254,{"timestamp":945,"open":942,"high":518,"low":282,"close":386,"volume":946},"2026-05-26T00:00:00",3512,{"timestamp":948,"open":386,"high":941,"low":551,"close":517,"volume":949},"2026-05-27T00:00:00",5581,{"timestamp":951,"open":909,"high":909,"low":483,"close":952,"volume":953},"2026-05-28T00:00:00",77.21,7048,{"timestamp":955,"open":471,"high":471,"low":956,"close":429,"volume":957},"2026-05-31T00:00:00",74.02,14789,{"timestamp":959,"open":960,"high":961,"low":962,"close":277,"volume":963},"2026-06-01T00:00:00",74.42,75.89,73.26,16420,{"timestamp":965,"open":265,"high":265,"low":966,"close":193,"volume":967},"2026-06-02T00:00:00",73.82,6086,{"timestamp":969,"open":193,"high":265,"low":970,"close":971,"volume":972},"2026-06-04T00:00:00",74.01,74.25,5891,{"timestamp":974,"open":975,"high":204,"low":976,"close":971,"volume":977},"2026-06-07T00:00:00",73.98,73.91,27475,{"timestamp":979,"open":971,"high":980,"low":981,"close":205,"volume":982},"2026-06-08T00:00:00",75.9,74.18,13260,{"timestamp":984,"open":985,"high":985,"low":986,"close":986,"volume":987},"2026-06-09T00:00:00",75.95,74.4,5122,{"timestamp":989,"open":990,"high":961,"low":991,"close":200,"volume":992},"2026-06-10T00:00:00",74.45,74.32,7975,{"timestamp":994,"open":200,"high":329,"low":991,"close":995,"volume":996},"2026-06-11T00:00:00",74.8,3364,{"timestamp":998,"open":995,"high":296,"low":197,"close":244,"volume":999},"2026-06-14T00:00:00",3911,{"timestamp":173,"open":1001,"high":329,"low":1002,"close":1003,"volume":1004},75.48,74.63,74.86,2017,{"timestamp":1006,"open":250,"high":1007,"low":1008,"close":995,"volume":1009},"2026-06-16T00:00:00",75.33,74.54,2095,{"timestamp":1011,"open":1012,"high":329,"low":1013,"close":244,"volume":1014},"2026-06-17T00:00:00",74.82,74.51,2871,{"timestamp":1016,"open":250,"high":1017,"low":250,"close":1018,"volume":1019},"2026-06-18T00:00:00",75.14,75.11,252,{"timestamp":1021,"open":329,"high":329,"low":995,"close":1022,"volume":1023},"2026-06-21T00:00:00",75.06,1438,{"timestamp":1025,"open":1026,"high":1026,"low":1027,"close":323,"volume":1028},"2026-06-22T00:00:00",75.44,74.97,1281,{"timestamp":1030,"open":312,"high":312,"low":244,"close":1031,"volume":1032},"2026-06-23T00:00:00",75.07,948,{"timestamp":1034,"open":312,"high":312,"low":1035,"close":262,"volume":1036},"2026-06-24T00:00:00",74.41,3835,{"timestamp":1038,"open":262,"high":262,"low":1039,"close":250,"volume":1040},"2026-06-25T00:00:00",74.66,1991,{"timestamp":1042,"open":277,"high":329,"low":1043,"close":200,"volume":1044},"2026-06-28T00:00:00",74.71,1690,{"timestamp":1046,"open":200,"high":245,"low":262,"close":205,"volume":1047},"2026-06-29T00:00:00",2782,{"timestamp":175,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},74,75.47,71.03,75.45,8424,{"timestamp":1055,"open":1056,"high":1056,"low":1057,"close":1058,"volume":1059},"2026-07-01T00:00:00",75.29,73.59,73.75,2103,{"timestamp":1061,"open":975,"high":975,"low":1062,"close":1063,"volume":1064},"2026-07-02T00:00:00",72.56,72.57,2489,{"timestamp":1066,"open":1067,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-07-05T00:00:00",72.78,72,72.34,3576,{"timestamp":1072,"open":1068,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-07-06T00:00:00",72.39,71.09,71.44,4036,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-07-07T00:00:00",71.12,71.66,70.27,71.16,5475,{"timestamp":1085,"open":1086,"high":1087,"low":1088,"close":1089,"volume":1090},"2026-07-08T00:00:00",71,71.79,70.13,70.69,4530,{"timestamp":1092,"open":1093,"high":1093,"low":1094,"close":1095,"volume":1096},"2026-07-09T00:00:00",72.5,70.21,72.45,4817,{"timestamp":1098,"open":1095,"high":1093,"low":1099,"close":1095,"volume":1100},"2026-07-12T00:00:00",70.5,5036,{"timestamp":1102,"open":1103,"high":1104,"low":1103,"close":1105,"volume":1106},"2026-07-13T00:00:00",70.9,72.36,71.9,4393,{"timestamp":176,"open":1108,"high":1095,"low":1109,"close":1110,"volume":1111},72.12,71.15,72.09,4807,{"timestamp":1113,"open":1110,"high":1110,"low":1114,"close":1115,"volume":1116},"2026-07-15T00:00:00",70.56,71.4,6395,{"timestamp":1118,"open":1109,"high":1119,"low":1114,"close":1120,"volume":1121},"2026-07-16T00:00:00",71.38,71.11,895,{"timestamp":1123,"open":1124,"high":1125,"low":1124,"close":1126,"volume":1127},"2026-07-19T00:00:00",70.09,70.81,70.47,1347,{"timestamp":1129,"open":1126,"high":1130,"low":1131,"close":1131,"volume":1132},"2026-07-20T00:00:00",71.48,69.25,7697,{"timestamp":1134,"open":1135,"high":1136,"low":1137,"close":1135,"volume":1138},"2026-07-21T00:00:00",69.34,69.94,68.76,1947,{"timestamp":1140,"open":1141,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-07-22T00:00:00",69.3,66.63,66.81,13891,{"timestamp":1146,"open":1147,"high":1148,"low":1149,"close":1150,"volume":1151},"2026-07-23T00:00:00",67.09,69.23,66.21,67.67,2812,{"timestamp":1153,"open":1150,"high":1154,"low":1155,"close":1156,"volume":1157},"2026-07-26T00:00:00",71.59,67,68.69,12386,{"timestamp":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"2026-07-27T00:00:00",68.7,69.13,67.69,68.37,2295,{"timestamp":1166,"open":1167,"high":1086,"low":1168,"close":1169,"volume":1170},"2026-07-28T00:00:00",68.58,68.02,69.06,5501,{"timestamp":1172,"open":1173,"high":1174,"low":1175,"close":1176,"volume":1177},"2026-07-29T00:00:00",68.41,69,68.03,68.94,6267,{"timestamp":1179,"open":1176,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-07-30T00:00:00",69.56,68.68,69.22,2904,{"timestamp":1185,"open":1186,"high":1186,"low":1187,"close":1188,"volume":1189},"2026-08-02T00:00:00",68.57,66.9,67.27,7934,{"timestamp":1191,"open":1192,"high":1193,"low":1192,"close":1194,"volume":1195},"2026-08-03T00:00:00",66.05,67.4,66.37,3730,{"timestamp":1197,"open":1194,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-08-04T00:00:00",66.41,60.48,65.07,11634,{"timestamp":1203,"open":1204,"high":1205,"low":1204,"close":1206,"volume":1207},"2026-08-05T00:00:00",63.15,65.34,64.4,9237,{"timestamp":1209,"open":1210,"high":1210,"low":1211,"close":1210,"volume":1212},"2026-08-06T00:00:00",65.54,63.87,2536,{"timestamp":1214,"open":1215,"high":1216,"low":1215,"close":1215,"volume":1217},"2026-08-09T00:00:00",64.34,65.5,2544,{"timestamp":1219,"open":1220,"high":1215,"low":1221,"close":1221,"volume":1222},"2026-08-10T00:00:00",63.55,63.18,6731,{"timestamp":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-08-11T00:00:00",63.11,63.69,62.12,62.2,11208,{"timestamp":1231,"open":1232,"high":1221,"low":1233,"close":1234,"volume":1235},"2026-08-12T00:00:00",62.57,61.32,61.82,4502,{"timestamp":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-08-13T00:00:00",61.34,62.25,60.65,61.5,5340,{"timestamp":1244,"open":1227,"high":1227,"low":1245,"close":1246,"volume":1247},"2026-08-16T00:00:00",60.53,60.8,2985,{"timestamp":1249,"open":1250,"high":1251,"low":1252,"close":1253,"volume":1254},"2026-08-17T00:00:00",61.29,62.5,60.58,60.7,4422,{"timestamp":1256,"open":1253,"high":1257,"low":1258,"close":1259,"volume":1260},"2026-08-18T00:00:00",61.38,60.52,60.54,4380,{"timestamp":1262,"open":1259,"high":1263,"low":1264,"close":1264,"volume":1265},"2026-08-19T00:00:00",62.51,60.51,2827,{"timestamp":1267,"open":1268,"high":1269,"low":1270,"close":1271,"volume":1272},"2026-08-20T00:00:00",60.86,62.28,60.67,61.8,2786,{"timestamp":1274,"open":1275,"high":1276,"low":1275,"close":1271,"volume":1277},"2026-08-23T00:00:00",61.03,61.99,2318,{"timestamp":1279,"open":1280,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-08-24T00:00:00",62.49,61.59,62.39,2359,{"timestamp":1285,"open":1251,"high":1251,"low":1286,"close":1282,"volume":1287},"2026-08-25T00:00:00",62.02,931,{"timestamp":1289,"open":1290,"high":1290,"low":1291,"close":1291,"volume":1292},"2026-08-26T00:00:00",62.36,61.35,1153,{"timestamp":1294,"open":1257,"high":1295,"low":1296,"close":1295,"volume":1297},"2026-08-27T00:00:00",62.45,61.2,4286,{"timestamp":1299,"open":1251,"high":1251,"low":1234,"close":1300,"volume":1301},"2026-08-30T00:00:00",62.33,2233,{"timestamp":182,"open":1303,"high":1303,"low":1304,"close":1305,"volume":1306},62,57.4,58.05,10942,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-09-01T00:00:00",58.71,58.99,57.78,57.89,5985,{"timestamp":1315,"open":1316,"high":1317,"low":1318,"close":1319,"volume":1320},"2026-09-02T00:00:00",58,58.25,57.64,57.72,9274,{"timestamp":1322,"open":1323,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-09-03T00:00:00",58.6,57.95,58.44,3438,{"timestamp":1328,"open":1329,"high":12,"low":1330,"close":1331,"volume":1332},"2026-09-07T00:00:00",58.49,58.02,58.5,811,{"timestamp":1334,"open":1335,"high":1335,"low":1316,"close":1317,"volume":1336},"2026-09-08T00:00:00",58.55,2007,{"timestamp":1338,"open":1339,"high":1339,"low":1316,"close":12,"volume":1340},"2026-09-09T00:00:00",58.59,1550,{"timestamp":1342,"open":1343,"high":1344,"low":1343,"close":1345,"volume":1346},"2026-09-10T00:00:00",57.67,58.57,58.19,1162,{"timestamp":1348,"open":1349,"high":1345,"low":1316,"close":1345,"volume":1350},"2026-09-13T00:00:00",58.01,1478,{"timestamp":1352,"open":1331,"high":1331,"low":1353,"close":1331,"volume":1354},"2026-09-14T00:00:00",57.91,3065,{"timestamp":183,"open":1329,"high":1329,"low":1356,"close":1357,"volume":1358},58.35,58.48,3791,{"timestamp":1360,"open":1331,"high":1331,"low":1361,"close":1362,"volume":1363},"2026-09-16T00:00:00",58.27,58.46,2140,{"timestamp":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-09-17T00:00:00",58.26,58.3,58.16,58.21,2373,{"timestamp":1372,"open":1356,"high":1373,"low":1374,"close":1375,"volume":1376},"2026-09-20T00:00:00",58.53,58.15,58.52,2651,{"timestamp":1378,"open":1379,"high":12,"low":1379,"close":1367,"volume":1380},"2026-09-21T00:00:00",58.18,4698,{"timestamp":1382,"open":1339,"high":1339,"low":1383,"close":1383,"volume":1384},"2026-09-22T00:00:00",58.22,6392,{"timestamp":1386,"open":1387,"high":12,"low":1317,"close":12,"volume":1388},"2026-09-23T00:00:00",58.47,4570,[]]