[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fpGw9a83drVNcwe9t7-XNGsibjncKgSOvwsODITBsb2M":3,"$fo-ch0jNgWXcZWdDOLNBRB_aM5ix3DE40DZcqhi_RbCY":25,"$fEiZSahsZ8-ONEl2oCcFmq7tkJTLcORbsPjFNkx7zCmg":152},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBIR11","rbir11","fii","Rb Capital Desenv Residencial IV Fundo Investimento Imobiliario","FII Rbres IV","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},73,-0.38,-0.5179,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":149,"success":150,"errors":151,"limitReached":149},[27,34,38,42,46,51,55,59,63,67,71,75,79,82,85,87,91,95,98,101,105,109,113,117,121,125,129,132,135,138,142,145],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.458434,"2023-02-28T00:00:00","2023-03-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.46,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.363246,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.050963,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":47,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":33},3,0.310739,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},0.458,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},2.0166,"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":47,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},0.95,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":47,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},0.98128,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.261675,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":47,"category":29,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},1.63547,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":76,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},0.75,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":28,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":47,"category":29,"amount":86,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.51872,{"type":47,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},0.8,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":47,"category":29,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},1.3,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":47,"category":29,"amount":33,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},2.23499,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":106,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},2.32,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},1.7,"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":114,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},3.92512,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},1.19062,"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},0.817734,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":47,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},2.61675,"2026-01-30T00:00:00","2026-03-31T00:00:00",{"type":47,"category":29,"amount":130,"approvalDate":128,"comDate":128,"paymentDate":131,"status":33},6.86896,"2026-05-29T00:00:00",{"type":47,"category":29,"amount":130,"approvalDate":133,"comDate":128,"paymentDate":134,"status":33},"2026-05-21T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":131,"comDate":131,"paymentDate":137,"status":33},1.635,"2026-06-15T00:00:00",{"type":28,"category":29,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},0.47306,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":47,"category":29,"amount":143,"approvalDate":140,"comDate":140,"paymentDate":144,"status":33},5.2335,"2026-08-14T00:00:00",{"type":28,"category":29,"amount":146,"approvalDate":147,"comDate":147,"paymentDate":148,"status":33},2.48591,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":153,"totalItens":149,"success":150,"errors":1274,"limitReached":149},[154,161,167,173,178,184,190,195,200,206,211,217,223,228,234,239,244,250,257,263,269,274,281,288,292,298,305,311,318,323,327,334,340,344,349,355,360,366,370,375,381,385,389,394,399,404,410,415,420,425,430,435,439,443,447,451,457,459,464,469,473,479,486,491,496,500,503,509,515,520,526,531,536,539,543,548,551,554,558,562,566,570,576,580,584,589,594,599,605,610,614,618,623,628,631,635,641,645,649,653,658,662,665,669,673,677,680,684,689,694,698,702,707,713,716,718,724,728,733,738,741,746,750,754,761,766,772,777,783,789,795,799,804,807,810,815,820,824,829,833,837,843,850,854,858,863,868,874,879,883,888,893,898,900,904,909,914,919,925,928,932,936,941,948,954,958,965,972,977,981,986,990,994,997,1002,1007,1012,1016,1022,1028,1033,1036,1042,1046,1049,1054,1058,1063,1067,1071,1076,1080,1084,1089,1094,1098,1103,1107,1112,1116,1119,1121,1126,1129,1134,1139,1143,1149,1153,1160,1163,1168,1172,1176,1181,1185,1188,1192,1196,1198,1203,1205,1211,1216,1220,1224,1227,1232,1236,1239,1241,1244,1248,1252,1256,1261,1265,1271],{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-09-28T00:00:00",93.5,99.22,92.43,96.93,2682,{"timestamp":162,"open":163,"high":164,"low":165,"close":164,"volume":166},"2025-09-29T00:00:00",96.99,97.44,95.64,640,{"timestamp":111,"open":168,"high":169,"low":170,"close":171,"volume":172},95.5,97.39,95,96.92,504,{"timestamp":174,"open":171,"high":171,"low":175,"close":176,"volume":177},"2025-10-01T00:00:00",95.88,96.87,24,{"timestamp":179,"open":180,"high":180,"low":181,"close":182,"volume":183},"2025-10-02T00:00:00",96.77,95.8,96.3,38,{"timestamp":185,"open":186,"high":186,"low":187,"close":188,"volume":189},"2025-10-05T00:00:00",96.29,94.86,96.09,49,{"timestamp":191,"open":188,"high":188,"low":192,"close":193,"volume":194},"2025-10-06T00:00:00",94,95.65,1647,{"timestamp":196,"open":197,"high":197,"low":198,"close":198,"volume":199},"2025-10-07T00:00:00",95.55,95.43,34,{"timestamp":201,"open":202,"high":198,"low":203,"close":204,"volume":205},"2025-10-08T00:00:00",95.42,92.85,93.49,7482,{"timestamp":207,"open":208,"high":192,"low":208,"close":209,"volume":210},"2025-10-09T00:00:00",92.3,93.43,2844,{"timestamp":212,"open":213,"high":213,"low":214,"close":215,"volume":216},"2025-10-12T00:00:00",93.64,92.31,93.33,240,{"timestamp":218,"open":219,"high":219,"low":220,"close":221,"volume":222},"2025-10-13T00:00:00",93.58,93.08,93.44,88,{"timestamp":112,"open":224,"high":224,"low":225,"close":226,"volume":227},93.47,93.05,93.4,144,{"timestamp":229,"open":230,"high":231,"low":226,"close":232,"volume":233},"2025-10-15T00:00:00",93.42,94.85,94.6,273,{"timestamp":235,"open":236,"high":236,"low":226,"close":237,"volume":238},"2025-10-16T00:00:00",94.79,93.99,1382,{"timestamp":240,"open":241,"high":241,"low":242,"close":237,"volume":243},"2025-10-19T00:00:00",94.74,93,395,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-20T00:00:00",94.06,93.22,93.94,16,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-10-21T00:00:00",93.8,93.88,92.65,93.81,4353,{"timestamp":258,"open":259,"high":259,"low":260,"close":261,"volume":262},"2025-10-22T00:00:00",93.9,92.8,93.56,5232,{"timestamp":264,"open":265,"high":265,"low":266,"close":267,"volume":268},"2025-10-23T00:00:00",94.02,92.7,93.95,7,{"timestamp":270,"open":253,"high":253,"low":271,"close":272,"volume":273},"2025-10-26T00:00:00",92.08,92.19,23188,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-10-27T00:00:00",92.4,92.84,91.35,91.56,2749,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-10-29T00:00:00",92.78,93.11,92.5,93.03,1149,{"timestamp":289,"open":286,"high":290,"low":276,"close":285,"volume":291},"2025-10-30T00:00:00",93.68,12577,{"timestamp":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2025-11-02T00:00:00",92,90,90.8,1836,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-11-03T00:00:00",90.78,91.76,90.31,91.25,5347,{"timestamp":306,"open":307,"high":307,"low":308,"close":309,"volume":310},"2025-11-04T00:00:00",91.2,90.09,91.05,1005,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-11-05T00:00:00",91.03,91.17,90.9,91.14,1508,{"timestamp":319,"open":320,"high":320,"low":321,"close":321,"volume":322},"2025-11-06T00:00:00",91.22,91.1,271,{"timestamp":324,"open":320,"high":279,"low":325,"close":279,"volume":326},"2025-11-09T00:00:00",90.58,4111,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-10T00:00:00",91.75,91.87,91.49,91.5,12,{"timestamp":335,"open":336,"high":330,"low":337,"close":338,"volume":339},"2025-11-11T00:00:00",91.48,91.01,91.86,265,{"timestamp":341,"open":342,"high":342,"low":301,"close":301,"volume":343},"2025-11-12T00:00:00",91.83,209,{"timestamp":345,"open":342,"high":294,"low":346,"close":347,"volume":348},"2025-11-13T00:00:00",90.87,91.44,3805,{"timestamp":350,"open":351,"high":352,"low":353,"close":294,"volume":354},"2025-11-16T00:00:00",91.69,92.16,91.45,7020,{"timestamp":356,"open":357,"high":357,"low":294,"close":358,"volume":359},"2025-11-17T00:00:00",92.35,92.28,2748,{"timestamp":361,"open":362,"high":362,"low":363,"close":364,"volume":365},"2025-11-18T00:00:00",92.34,91.9,92.2,1614,{"timestamp":367,"open":362,"high":362,"low":368,"close":358,"volume":369},"2025-11-20T00:00:00",91.34,547,{"timestamp":371,"open":372,"high":372,"low":342,"close":373,"volume":374},"2025-11-23T00:00:00",92.29,92.23,272,{"timestamp":376,"open":377,"high":208,"low":378,"close":379,"volume":380},"2025-11-24T00:00:00",92.24,91.72,92.18,2767,{"timestamp":382,"open":214,"high":285,"low":383,"close":285,"volume":384},"2025-11-25T00:00:00",91.97,1968,{"timestamp":386,"open":387,"high":285,"low":294,"close":357,"volume":388},"2025-11-26T00:00:00",92.49,1899,{"timestamp":390,"open":391,"high":219,"low":357,"close":392,"volume":393},"2025-11-27T00:00:00",92.63,92.36,11792,{"timestamp":395,"open":396,"high":397,"low":396,"close":271,"volume":398},"2025-11-30T00:00:00",90.11,92.09,2686,{"timestamp":400,"open":271,"high":271,"low":401,"close":402,"volume":403},"2025-12-01T00:00:00",90.03,90.47,11734,{"timestamp":405,"open":406,"high":406,"low":407,"close":408,"volume":409},"2025-12-02T00:00:00",91.98,91,91.94,873,{"timestamp":411,"open":412,"high":271,"low":413,"close":329,"volume":414},"2025-12-03T00:00:00",91.89,91.59,937,{"timestamp":416,"open":260,"high":260,"low":417,"close":418,"volume":419},"2025-12-04T00:00:00",91.04,91.51,6622,{"timestamp":421,"open":422,"high":422,"low":307,"close":423,"volume":424},"2025-12-07T00:00:00",92.47,91.66,1407,{"timestamp":426,"open":427,"high":427,"low":428,"close":332,"volume":429},"2025-12-08T00:00:00",92.45,91.3,314,{"timestamp":431,"open":432,"high":422,"low":368,"close":433,"volume":434},"2025-12-09T00:00:00",92.44,91.84,360,{"timestamp":436,"open":437,"high":357,"low":332,"close":332,"volume":438},"2025-12-10T00:00:00",91.65,5121,{"timestamp":440,"open":294,"high":208,"low":441,"close":294,"volume":442},"2025-12-11T00:00:00",91.42,582,{"timestamp":444,"open":276,"high":276,"low":279,"close":445,"volume":446},"2025-12-14T00:00:00",91.64,1531,{"timestamp":448,"open":437,"high":276,"low":449,"close":276,"volume":450},"2025-12-15T00:00:00",91.55,2207,{"timestamp":452,"open":453,"high":453,"low":454,"close":455,"volume":456},"2025-12-16T00:00:00",92.39,91.63,91.95,3569,{"timestamp":458,"open":294,"high":362,"low":294,"close":362,"volume":199},"2025-12-17T00:00:00",{"timestamp":460,"open":377,"high":461,"low":462,"close":461,"volume":463},"2025-12-18T00:00:00",92.25,92.22,320,{"timestamp":465,"open":362,"high":466,"low":467,"close":466,"volume":468},"2025-12-21T00:00:00",92.74,92.33,228,{"timestamp":470,"open":471,"high":220,"low":208,"close":220,"volume":472},"2025-12-22T00:00:00",92.76,1431,{"timestamp":474,"open":220,"high":475,"low":476,"close":477,"volume":478},"2025-12-25T00:00:00",93.45,92.61,92.72,198,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2025-12-28T00:00:00",93.63,93.78,92.81,92.95,2216,{"timestamp":487,"open":237,"high":237,"low":488,"close":489,"volume":490},"2025-12-29T00:00:00",92.02,92.59,3945,{"timestamp":492,"open":493,"high":383,"low":494,"close":383,"volume":495},"2026-01-01T00:00:00",91.24,91.15,394,{"timestamp":497,"open":294,"high":266,"low":498,"close":266,"volume":499},"2026-01-04T00:00:00",91.28,132,{"timestamp":501,"open":488,"high":260,"low":488,"close":260,"volume":502},"2026-01-05T00:00:00",620,{"timestamp":504,"open":505,"high":506,"low":505,"close":507,"volume":508},"2026-01-06T00:00:00",92.03,93.3,92.06,110,{"timestamp":510,"open":511,"high":511,"low":512,"close":513,"volume":514},"2026-01-07T00:00:00",93.18,92.12,93.17,1004,{"timestamp":516,"open":517,"high":518,"low":517,"close":518,"volume":519},"2026-01-08T00:00:00",93.36,93.37,5,{"timestamp":521,"open":522,"high":523,"low":524,"close":523,"volume":525},"2026-01-11T00:00:00",93.35,93.86,93.31,607,{"timestamp":527,"open":528,"high":528,"low":529,"close":482,"volume":530},"2026-01-12T00:00:00",93.83,92.58,204,{"timestamp":532,"open":252,"high":252,"low":533,"close":534,"volume":535},"2026-01-13T00:00:00",92.56,93.77,53,{"timestamp":537,"open":364,"high":204,"low":332,"close":158,"volume":538},"2026-01-14T00:00:00",26210,{"timestamp":124,"open":540,"high":541,"low":294,"close":285,"volume":542},92.54,92.55,763,{"timestamp":544,"open":545,"high":545,"low":546,"close":546,"volume":547},"2026-01-18T00:00:00",92.51,92.48,468,{"timestamp":549,"open":272,"high":546,"low":379,"close":546,"volume":550},"2026-01-19T00:00:00",1392,{"timestamp":552,"open":546,"high":533,"low":422,"close":533,"volume":553},"2026-01-20T00:00:00",71,{"timestamp":555,"open":283,"high":242,"low":462,"close":556,"volume":557},"2026-01-21T00:00:00",92.92,1020,{"timestamp":559,"open":226,"high":226,"low":560,"close":556,"volume":561},"2026-01-22T00:00:00",92.9,39,{"timestamp":563,"open":517,"high":564,"low":373,"close":564,"volume":565},"2026-01-25T00:00:00",93.38,701,{"timestamp":567,"open":568,"high":156,"low":214,"close":224,"volume":569},"2026-01-26T00:00:00",93.19,3508,{"timestamp":571,"open":572,"high":573,"low":471,"close":574,"volume":575},"2026-01-27T00:00:00",93.53,94.23,94.18,695,{"timestamp":577,"open":578,"high":578,"low":578,"close":578,"volume":579},"2026-01-28T00:00:00",93.51,0,{"timestamp":581,"open":332,"high":332,"low":582,"close":582,"volume":583},"2026-02-01T00:00:00",90.67,1503,{"timestamp":585,"open":330,"high":330,"low":586,"close":587,"volume":588},"2026-02-02T00:00:00",90.72,91.78,139,{"timestamp":590,"open":591,"high":591,"low":592,"close":413,"volume":593},"2026-02-03T00:00:00",91.79,90.65,2136,{"timestamp":595,"open":413,"high":413,"low":596,"close":597,"volume":598},"2026-02-05T00:00:00",90.2,90.24,592,{"timestamp":600,"open":601,"high":423,"low":602,"close":603,"volume":604},"2026-02-08T00:00:00",90.26,90.08,91.6,1960,{"timestamp":606,"open":607,"high":278,"low":608,"close":314,"volume":609},"2026-02-09T00:00:00",90.22,90.04,1644,{"timestamp":611,"open":612,"high":612,"low":597,"close":597,"volume":613},"2026-02-10T00:00:00",91.43,87,{"timestamp":615,"open":428,"high":616,"low":315,"close":616,"volume":617},"2026-02-11T00:00:00",91.4,101,{"timestamp":619,"open":620,"high":620,"low":621,"close":407,"volume":622},"2026-02-12T00:00:00",91.38,90.51,2020,{"timestamp":624,"open":368,"high":368,"low":625,"close":626,"volume":627},"2026-02-17T00:00:00",90.3,90.33,2078,{"timestamp":629,"open":493,"high":493,"low":625,"close":626,"volume":630},"2026-02-18T00:00:00",20763,{"timestamp":632,"open":633,"high":315,"low":626,"close":626,"volume":634},"2026-02-19T00:00:00",90.62,1087,{"timestamp":636,"open":637,"high":637,"low":638,"close":639,"volume":640},"2026-02-22T00:00:00",90.97,90.41,90.76,15002,{"timestamp":642,"open":643,"high":643,"low":643,"close":643,"volume":644},"2026-02-23T00:00:00",90.77,8,{"timestamp":646,"open":647,"high":643,"low":647,"close":638,"volume":648},"2026-02-24T00:00:00",90.35,15075,{"timestamp":650,"open":651,"high":407,"low":651,"close":407,"volume":652},"2026-02-25T00:00:00",90.7,363,{"timestamp":654,"open":402,"high":651,"low":655,"close":656,"volume":657},"2026-02-26T00:00:00",90.43,90.5,1296,{"timestamp":659,"open":625,"high":660,"low":625,"close":660,"volume":661},"2026-03-01T00:00:00",90.6,2768,{"timestamp":663,"open":660,"high":660,"low":602,"close":308,"volume":664},"2026-03-02T00:00:00",693,{"timestamp":666,"open":667,"high":667,"low":308,"close":308,"volume":668},"2026-03-03T00:00:00",90.12,10,{"timestamp":670,"open":671,"high":671,"low":295,"close":295,"volume":672},"2026-03-04T00:00:00",90.98,173,{"timestamp":674,"open":300,"high":300,"low":675,"close":675,"volume":676},"2026-03-05T00:00:00",89.14,1820,{"timestamp":678,"open":679,"high":679,"low":679,"close":679,"volume":28},"2026-03-08T00:00:00",89.15,{"timestamp":681,"open":625,"high":625,"low":679,"close":682,"volume":683},"2026-03-09T00:00:00",89.16,329,{"timestamp":685,"open":686,"high":687,"low":675,"close":602,"volume":688},"2026-03-10T00:00:00",89.17,90.13,4003,{"timestamp":690,"open":691,"high":691,"low":692,"close":693,"volume":177},"2026-03-11T00:00:00",89.78,89.4,89.74,{"timestamp":695,"open":693,"high":693,"low":696,"close":696,"volume":697},"2026-03-12T00:00:00",89.66,51,{"timestamp":699,"open":696,"high":696,"low":700,"close":700,"volume":701},"2026-03-15T00:00:00",89,3941,{"timestamp":703,"open":704,"high":679,"low":705,"close":705,"volume":706},"2026-03-16T00:00:00",89.01,88.76,226,{"timestamp":708,"open":709,"high":709,"low":710,"close":711,"volume":712},"2026-03-18T00:00:00",88.88,87.02,87.87,1953,{"timestamp":714,"open":715,"high":715,"low":715,"close":715,"volume":579},"2026-03-19T00:00:00",87.5,{"timestamp":717,"open":715,"high":715,"low":715,"close":715,"volume":579},"2026-03-22T00:00:00",{"timestamp":719,"open":720,"high":721,"low":722,"close":722,"volume":723},"2026-03-23T00:00:00",87.43,87.58,87.4,1151,{"timestamp":725,"open":726,"high":727,"low":726,"close":727,"volume":519},"2026-03-24T00:00:00",88.89,88.9,{"timestamp":729,"open":730,"high":730,"low":222,"close":731,"volume":732},"2026-03-25T00:00:00",88.86,88.08,1264,{"timestamp":734,"open":735,"high":736,"low":735,"close":736,"volume":737},"2026-03-26T00:00:00",88.49,88.75,660,{"timestamp":739,"open":740,"high":711,"low":740,"close":740,"volume":47},"2026-03-29T00:00:00",87.86,{"timestamp":742,"open":743,"high":744,"low":743,"close":744,"volume":745},"2026-03-30T00:00:00",88.69,88.74,77,{"timestamp":128,"open":747,"high":747,"low":748,"close":748,"volume":749},84.89,82.9,216,{"timestamp":751,"open":748,"high":748,"low":752,"close":752,"volume":753},"2026-04-01T00:00:00",82.08,561,{"timestamp":755,"open":756,"high":757,"low":758,"close":759,"volume":760},"2026-04-06T00:00:00",82.06,82.52,82,82.5,207,{"timestamp":762,"open":763,"high":763,"low":764,"close":758,"volume":765},"2026-04-07T00:00:00",82.75,81.64,413,{"timestamp":767,"open":758,"high":768,"low":769,"close":770,"volume":771},"2026-04-08T00:00:00",82.73,81.5,81.9,353,{"timestamp":773,"open":774,"high":774,"low":775,"close":774,"volume":776},"2026-04-09T00:00:00",82.65,82.64,17,{"timestamp":778,"open":779,"high":780,"low":781,"close":780,"volume":782},"2026-04-12T00:00:00",83.1,83.8,81.79,2314,{"timestamp":784,"open":785,"high":786,"low":785,"close":787,"volume":788},"2026-04-13T00:00:00",82.12,83.75,83.7,21,{"timestamp":790,"open":791,"high":792,"low":793,"close":793,"volume":794},"2026-04-14T00:00:00",83.66,83.78,82.99,520,{"timestamp":796,"open":792,"high":792,"low":797,"close":797,"volume":798},"2026-04-15T00:00:00",83.2,57,{"timestamp":800,"open":801,"high":801,"low":802,"close":802,"volume":803},"2026-04-16T00:00:00",83.28,83.18,60,{"timestamp":805,"open":806,"high":806,"low":802,"close":802,"volume":617},"2026-04-19T00:00:00",83.77,{"timestamp":808,"open":809,"high":809,"low":809,"close":809,"volume":579},"2026-04-21T00:00:00",82.31,{"timestamp":811,"open":812,"high":812,"low":813,"close":812,"volume":814},"2026-04-22T00:00:00",82.8,82.7,3500,{"timestamp":816,"open":817,"high":817,"low":818,"close":818,"volume":819},"2026-04-23T00:00:00",82.72,82.15,6088,{"timestamp":821,"open":822,"high":786,"low":822,"close":758,"volume":823},"2026-04-26T00:00:00",81.82,2303,{"timestamp":825,"open":826,"high":827,"low":826,"close":828,"volume":210},"2026-04-27T00:00:00",82.01,83.35,82.04,{"timestamp":830,"open":831,"high":831,"low":758,"close":758,"volume":832},"2026-04-28T00:00:00",83.37,152,{"timestamp":834,"open":758,"high":831,"low":758,"close":835,"volume":836},"2026-04-29T00:00:00",82.18,103,{"timestamp":838,"open":839,"high":839,"low":840,"close":841,"volume":842},"2026-05-03T00:00:00",81.8,80.97,81.75,2509,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-05-04T00:00:00",80.47,81.86,80.15,80.33,2603,{"timestamp":851,"open":835,"high":835,"low":852,"close":853,"volume":28},"2026-05-05T00:00:00",81.59,81.97,{"timestamp":855,"open":856,"high":856,"low":857,"close":857,"volume":519},"2026-05-06T00:00:00",81.51,80.21,{"timestamp":859,"open":860,"high":861,"low":860,"close":860,"volume":862},"2026-05-07T00:00:00",80.04,80.19,197,{"timestamp":864,"open":865,"high":865,"low":866,"close":860,"volume":867},"2026-05-10T00:00:00",80.7,80,1003,{"timestamp":869,"open":870,"high":871,"low":872,"close":871,"volume":873},"2026-05-11T00:00:00",79.23,79.5,79.22,571,{"timestamp":875,"open":876,"high":877,"low":871,"close":861,"volume":878},"2026-05-12T00:00:00",79.51,81.48,3123,{"timestamp":880,"open":861,"high":861,"low":881,"close":881,"volume":882},"2026-05-13T00:00:00",79.28,307,{"timestamp":884,"open":885,"high":886,"low":866,"close":866,"volume":887},"2026-05-14T00:00:00",80.48,80.5,9,{"timestamp":889,"open":890,"high":891,"low":890,"close":891,"volume":892},"2026-05-17T00:00:00",80.54,80.55,22,{"timestamp":894,"open":895,"high":895,"low":896,"close":866,"volume":897},"2026-05-18T00:00:00",80.78,79.82,14,{"timestamp":899,"open":866,"high":866,"low":866,"close":866,"volume":579},"2026-05-19T00:00:00",{"timestamp":901,"open":902,"high":902,"low":903,"close":903,"volume":28},"2026-05-20T00:00:00",80.79,79.37,{"timestamp":905,"open":903,"high":906,"low":745,"close":907,"volume":908},"2026-05-24T00:00:00",79.98,79.97,6940,{"timestamp":910,"open":911,"high":906,"low":912,"close":906,"volume":913},"2026-05-25T00:00:00",79.9,79,55,{"timestamp":915,"open":916,"high":916,"low":917,"close":916,"volume":918},"2026-05-26T00:00:00",79.89,79.87,1046,{"timestamp":920,"open":921,"high":912,"low":922,"close":923,"volume":924},"2026-05-27T00:00:00",77.08,77.02,78.18,2612,{"timestamp":926,"open":927,"high":923,"low":927,"close":923,"volume":561},"2026-05-28T00:00:00",78.17,{"timestamp":929,"open":923,"high":930,"low":923,"close":923,"volume":931},"2026-05-31T00:00:00",78.2,414,{"timestamp":933,"open":930,"high":934,"low":923,"close":923,"volume":935},"2026-06-01T00:00:00",78.22,4359,{"timestamp":937,"open":938,"high":938,"low":745,"close":939,"volume":940},"2026-06-02T00:00:00",78.19,77.03,1328,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-06-07T00:00:00",75.5,77.96,75.2,77.89,4182,{"timestamp":949,"open":944,"high":950,"low":951,"close":952,"volume":953},"2026-06-08T00:00:00",79.93,77.01,79.88,32800,{"timestamp":955,"open":907,"high":907,"low":956,"close":956,"volume":957},"2026-06-09T00:00:00",79.77,18,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-06-10T00:00:00",79.76,79.8,77.34,78.75,1116,{"timestamp":966,"open":967,"high":968,"low":969,"close":970,"volume":971},"2026-06-11T00:00:00",78.78,79.7,78,79.44,5995,{"timestamp":973,"open":974,"high":974,"low":975,"close":975,"volume":976},"2026-06-14T00:00:00",79.73,78.32,30016,{"timestamp":137,"open":978,"high":978,"low":979,"close":979,"volume":980},79.71,79.66,1035,{"timestamp":982,"open":983,"high":983,"low":984,"close":923,"volume":985},"2026-06-16T00:00:00",79.62,78.03,546,{"timestamp":987,"open":930,"high":930,"low":988,"close":923,"volume":989},"2026-06-17T00:00:00",78.01,168,{"timestamp":991,"open":992,"high":983,"low":912,"close":983,"volume":993},"2026-06-18T00:00:00",79.59,5226,{"timestamp":995,"open":912,"high":992,"low":912,"close":912,"volume":996},"2026-06-21T00:00:00",951,{"timestamp":998,"open":988,"high":999,"low":988,"close":1000,"volume":1001},"2026-06-22T00:00:00",79.55,79.47,2309,{"timestamp":1003,"open":1004,"high":912,"low":1005,"close":912,"volume":1006},"2026-06-23T00:00:00",78.58,78.5,402,{"timestamp":1008,"open":1009,"high":1009,"low":1010,"close":1011,"volume":657},"2026-06-24T00:00:00",79.58,78.02,78.09,{"timestamp":1013,"open":1011,"high":1014,"low":1011,"close":1014,"volume":1015},"2026-06-25T00:00:00",79.34,815,{"timestamp":1017,"open":1018,"high":1019,"low":1018,"close":1020,"volume":1021},"2026-06-28T00:00:00",78.05,79.36,79.11,180,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":1025,"volume":1027},"2026-06-29T00:00:00",79.2,79.3,78.59,1258,{"timestamp":140,"open":1029,"high":1030,"low":1031,"close":1029,"volume":1032},73.59,78.08,73.58,409,{"timestamp":1034,"open":1035,"high":1035,"low":1035,"close":1035,"volume":579},"2026-07-01T00:00:00",74.97,{"timestamp":1037,"open":1038,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-07-02T00:00:00",74.9,74.59,74.89,6,{"timestamp":1043,"open":1029,"high":1044,"low":1045,"close":1044,"volume":170},"2026-07-05T00:00:00",74.84,73.5,{"timestamp":1047,"open":1038,"high":1038,"low":1048,"close":1048,"volume":788},"2026-07-06T00:00:00",74.75,{"timestamp":1050,"open":1048,"high":1048,"low":1051,"close":1052,"volume":1053},"2026-07-07T00:00:00",72.01,74.22,3672,{"timestamp":1055,"open":1056,"high":1056,"low":1056,"close":1056,"volume":1057},"2026-07-08T00:00:00",73.06,20,{"timestamp":1059,"open":1056,"high":1060,"low":1061,"close":1060,"volume":1062},"2026-07-09T00:00:00",73.95,73.05,62,{"timestamp":1064,"open":1060,"high":1065,"low":1061,"close":1065,"volume":1066},"2026-07-12T00:00:00",74,19773,{"timestamp":1068,"open":1069,"high":1069,"low":1045,"close":1045,"volume":1070},"2026-07-13T00:00:00",74.23,680,{"timestamp":141,"open":1072,"high":1073,"low":1074,"close":1074,"volume":1075},73.07,73.12,73.02,33,{"timestamp":1077,"open":1078,"high":1078,"low":1074,"close":1079,"volume":333},"2026-07-15T00:00:00",74.25,74.2,{"timestamp":1081,"open":1079,"high":1082,"low":1065,"close":1065,"volume":1083},"2026-07-16T00:00:00",74.45,4286,{"timestamp":1085,"open":1065,"high":1065,"low":1086,"close":1087,"volume":1088},"2026-07-19T00:00:00",72.5,73.48,4904,{"timestamp":1090,"open":1091,"high":1091,"low":1092,"close":1093,"volume":268},"2026-07-20T00:00:00",73.97,72.57,72.59,{"timestamp":1095,"open":1074,"high":1096,"low":12,"close":12,"volume":1097},"2026-07-21T00:00:00",73.92,1877,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1102,"volume":957},"2026-07-22T00:00:00",73.2,73.88,72.18,{"timestamp":1104,"open":1101,"high":1101,"low":1105,"close":12,"volume":1106},"2026-07-23T00:00:00",72.21,47,{"timestamp":1108,"open":1109,"high":1056,"low":1110,"close":1056,"volume":1111},"2026-07-26T00:00:00",72.97,72.45,1555,{"timestamp":1113,"open":1072,"high":1029,"low":1114,"close":12,"volume":1115},"2026-07-27T00:00:00",71.98,7404,{"timestamp":1117,"open":1029,"high":1029,"low":1029,"close":1029,"volume":1118},"2026-07-28T00:00:00",4,{"timestamp":1120,"open":1029,"high":1029,"low":1045,"close":1045,"volume":788},"2026-07-29T00:00:00",{"timestamp":1122,"open":1123,"high":1124,"low":1123,"close":12,"volume":1125},"2026-07-30T00:00:00",72.7,73.55,105,{"timestamp":1127,"open":12,"high":1124,"low":553,"close":1086,"volume":1128},"2026-08-02T00:00:00",608,{"timestamp":1130,"open":1131,"high":1132,"low":1131,"close":1132,"volume":1133},"2026-08-03T00:00:00",71.81,72.3,1995,{"timestamp":1135,"open":1136,"high":1136,"low":1137,"close":1137,"volume":1138},"2026-08-04T00:00:00",72.2,72,170,{"timestamp":1140,"open":1141,"high":1102,"low":1142,"close":1102,"volume":28},"2026-08-05T00:00:00",71.39,71.38,{"timestamp":1144,"open":1145,"high":1145,"low":1146,"close":1147,"volume":1148},"2026-08-06T00:00:00",72.17,71.03,71.05,452,{"timestamp":1150,"open":1151,"high":1152,"low":553,"close":1152,"volume":333},"2026-08-09T00:00:00",71.04,71.5,{"timestamp":1154,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-08-10T00:00:00",71.01,72.09,70.38,70.4,1405,{"timestamp":1161,"open":1162,"high":1162,"low":1162,"close":1162,"volume":579},"2026-08-11T00:00:00",70.59,{"timestamp":1164,"open":1165,"high":1166,"low":1165,"close":1137,"volume":1167},"2026-08-12T00:00:00",70.7,72.11,2575,{"timestamp":1169,"open":1137,"high":1170,"low":1137,"close":1170,"volume":1171},"2026-08-13T00:00:00",72.19,11,{"timestamp":1173,"open":1136,"high":1065,"low":1174,"close":1065,"volume":1175},"2026-08-16T00:00:00",71.75,8095,{"timestamp":1177,"open":1178,"high":1178,"low":1086,"close":1179,"volume":1180},"2026-08-17T00:00:00",73.98,72.51,684,{"timestamp":1182,"open":1183,"high":1179,"low":1137,"close":1086,"volume":1184},"2026-08-18T00:00:00",72.04,1322,{"timestamp":1186,"open":1179,"high":1179,"low":1086,"close":1179,"volume":1187},"2026-08-19T00:00:00",124,{"timestamp":1189,"open":1190,"high":12,"low":1086,"close":1086,"volume":1191},"2026-08-20T00:00:00",72.52,1053,{"timestamp":1193,"open":12,"high":1100,"low":1194,"close":1093,"volume":1195},"2026-08-24T00:00:00",71.52,5816,{"timestamp":1197,"open":1086,"high":1100,"low":1086,"close":1100,"volume":745},"2026-08-25T00:00:00",{"timestamp":1199,"open":1100,"high":1200,"low":1201,"close":1100,"volume":1202},"2026-08-26T00:00:00",73.25,73.19,2446,{"timestamp":1204,"open":1201,"high":1100,"low":1201,"close":1100,"volume":579},"2026-08-27T00:00:00",{"timestamp":1206,"open":1207,"high":1208,"low":1207,"close":1209,"volume":1210},"2026-08-30T00:00:00",73.65,74.19,74.09,115,{"timestamp":147,"open":1212,"high":1213,"low":1212,"close":1214,"volume":1215},71.51,71.61,71.59,236,{"timestamp":1217,"open":1214,"high":1218,"low":1214,"close":1214,"volume":1219},"2026-09-01T00:00:00",71.65,201,{"timestamp":1221,"open":1214,"high":1222,"low":553,"close":1045,"volume":1223},"2026-09-03T00:00:00",73.87,1174,{"timestamp":1225,"open":1045,"high":1045,"low":1086,"close":1226,"volume":1215},"2026-09-07T00:00:00",73.09,{"timestamp":1228,"open":1229,"high":1229,"low":1230,"close":1229,"volume":1231},"2026-09-08T00:00:00",73.18,73.11,30,{"timestamp":1233,"open":1229,"high":1229,"low":1093,"close":1234,"volume":1235},"2026-09-09T00:00:00",73.01,244,{"timestamp":1237,"open":1238,"high":1238,"low":12,"close":12,"volume":535},"2026-09-10T00:00:00",73.57,{"timestamp":1240,"open":1238,"high":1031,"low":1238,"close":1031,"volume":579},"2026-09-13T00:00:00",{"timestamp":1242,"open":1238,"high":1031,"low":1100,"close":1100,"volume":1243},"2026-09-14T00:00:00",433,{"timestamp":148,"open":1245,"high":1245,"low":1246,"close":1100,"volume":1247},73.21,72.9,808,{"timestamp":1249,"open":1137,"high":1250,"low":1137,"close":1156,"volume":1251},"2026-09-16T00:00:00",72.13,29,{"timestamp":1253,"open":1254,"high":1087,"low":1156,"close":1156,"volume":1255},"2026-09-17T00:00:00",72.12,13,{"timestamp":1257,"open":1166,"high":1166,"low":1258,"close":1259,"volume":1260},"2026-09-20T00:00:00",71.7,71.76,1115,{"timestamp":1262,"open":1131,"high":1131,"low":1263,"close":1263,"volume":1264},"2026-09-21T00:00:00",71.8,15,{"timestamp":1266,"open":1267,"high":1268,"low":1269,"close":1268,"volume":1270},"2026-09-23T00:00:00",71.83,73.38,70.11,3870,{"timestamp":1272,"open":1273,"high":12,"low":1273,"close":12,"volume":897},"2026-09-24T00:00:00",72.98,[]]