[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fHt8te9TvKXqgB5sb_hfEkbmnAlrzUVwlmErBzfAcmWA":3,"$fzQrg-4m48kSM8BzMPv2miAqM9Oj_XApUCpYbQOXua-k":117,"$fsHxlZZKwXGrh_qESX1LMX-L5F6akOZL1NJzpLBD6kwI":139},{"items":4,"totalItens":114,"success":115,"errors":116,"limitReached":114},[5,12,15,19,22,25,28,31,35,39,43,46,49,52,55,59,63,66,69,73,76,80,84,88,92,96,100,103,107,111],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",8.25,"2023-05-05T00:00:00","2023-05-15T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2023-06-06T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},2.4,"2023-07-06T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},"2023-08-07T00:00:00","2023-08-15T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2023-09-06T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2023-10-04T00:00:00","2023-10-13T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-11-07T00:00:00","2023-11-14T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},4.5,"2023-12-07T00:00:00","2023-12-15T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},2.9,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},21.79,"2024-01-16T00:00:00","2024-01-31T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2024-02-06T00:00:00","2024-02-15T00:00:00",{"type":6,"category":7,"amount":6,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2024-03-07T00:00:00","2024-03-15T00:00:00",{"type":6,"category":7,"amount":6,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2024-04-05T00:00:00","2024-04-15T00:00:00",{"type":6,"category":7,"amount":6,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2024-05-07T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},3.15,"2024-06-06T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},2.85,"2024-07-05T00:00:00","2024-07-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-08-07T00:00:00","2024-08-15T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-09-05T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},3.5,"2024-10-07T00:00:00","2024-10-15T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-11-06T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},14.5,"2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},0.5,"2026-01-07T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},0.55,"2026-02-05T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},0.65,"2026-03-05T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":11},0.7,"2026-04-07T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},0.45,"2026-05-07T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},1.1,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},1.45,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":118,"quote":125,"fundamentals":131,"priceHistory":132,"relatedTickers":133},{"ticker":119,"slug":120,"kind":121,"companyName":122,"shortName":123,"description":124},"RBOP11","rbop11","fii","Rio Bravo Oportunidades Imobilirias FII","FII Merc Br","",{"price":126,"change":127,"changePercent":128,"currency":129,"updatedAt":130},200.03,-5.81,-2.9028,"BRL","2026-09-24T23:48:26Z",{},[],[134,135,136,137,138],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":140,"totalItens":114,"success":115,"errors":1075,"limitReached":114},[141,147,152,157,164,168,173,177,182,189,196,202,206,210,213,218,221,225,230,235,238,244,247,250,254,258,263,268,273,276,280,284,288,292,295,299,305,309,315,320,324,328,333,338,342,347,351,354,359,361,368,372,376,380,385,391,396,403,408,411,416,420,424,428,434,440,446,450,455,458,461,466,469,473,478,481,487,491,497,501,505,508,511,515,518,522,527,532,534,539,544,548,551,554,558,563,568,574,580,586,591,598,602,605,610,613,618,622,625,627,632,636,640,643,646,649,653,656,660,664,669,672,675,680,681,686,691,694,699,701,703,706,712,717,722,726,730,733,736,741,746,751,754,757,761,763,765,767,770,773,776,780,783,786,789,794,797,801,805,809,814,818,823,826,829,832,835,837,842,845,849,852,856,860,863,867,871,875,877,880,884,888,891,894,898,901,906,911,914,915,917,923,928,932,936,941,945,948,952,956,960,963,967,971,975,978,981,985,989,993,998,1001,1006,1009,1012,1016,1020,1023,1026,1028,1030,1032,1034,1037,1040,1043,1046,1049,1054,1059,1060,1064,1068,1070,1072],{"timestamp":142,"open":143,"high":144,"low":143,"close":145,"volume":146},"2025-09-25T00:00:00",208,220,212.42,202,{"timestamp":148,"open":145,"high":145,"low":149,"close":150,"volume":151},"2025-09-28T00:00:00",208.78,208.79,14,{"timestamp":153,"open":150,"high":154,"low":143,"close":155,"volume":156},"2025-09-29T00:00:00",210,208.51,140,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-09-30T00:00:00",206.01,212.5,205.02,209.5,92,{"timestamp":165,"open":166,"high":154,"low":166,"close":154,"volume":167},"2025-10-01T00:00:00",205.32,247,{"timestamp":169,"open":154,"high":170,"low":171,"close":154,"volume":172},"2025-10-02T00:00:00",211.98,207.52,52,{"timestamp":174,"open":175,"high":160,"low":154,"close":160,"volume":176},"2025-10-05T00:00:00",212.1,516,{"timestamp":178,"open":179,"high":154,"low":180,"close":154,"volume":181},"2025-10-06T00:00:00",207.55,207.54,25,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-10-07T00:00:00",212.96,215,209.51,214.99,19,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-10-08T00:00:00",207.57,214.49,205.56,209.99,39,{"timestamp":197,"open":198,"high":199,"low":200,"close":199,"volume":201},"2025-10-09T00:00:00",206,211.7,191.5,185,{"timestamp":203,"open":126,"high":154,"low":204,"close":154,"volume":205},"2025-10-12T00:00:00",198,6,{"timestamp":207,"open":154,"high":154,"low":208,"close":208,"volume":209},"2025-10-13T00:00:00",200,10,{"timestamp":211,"open":208,"high":208,"low":212,"close":212,"volume":6},"2025-10-14T00:00:00",198.01,{"timestamp":214,"open":215,"high":216,"low":208,"close":216,"volume":217},"2025-10-15T00:00:00",200.49,204.43,4,{"timestamp":219,"open":220,"high":220,"low":208,"close":208,"volume":151},"2025-10-16T00:00:00",200.01,{"timestamp":222,"open":208,"high":223,"low":208,"close":223,"volume":224},"2025-10-19T00:00:00",209.97,85,{"timestamp":226,"open":220,"high":227,"low":228,"close":227,"volume":229},"2025-10-20T00:00:00",209.98,193,20,{"timestamp":231,"open":232,"high":143,"low":232,"close":233,"volume":234},"2025-10-21T00:00:00",200.81,207.99,23,{"timestamp":236,"open":233,"high":233,"low":146,"close":146,"volume":237},"2025-10-22T00:00:00",90,{"timestamp":239,"open":240,"high":241,"low":242,"close":241,"volume":243},"2025-10-23T00:00:00",204.99,205,200.53,47,{"timestamp":245,"open":194,"high":194,"low":241,"close":227,"volume":246},"2025-10-26T00:00:00",45,{"timestamp":248,"open":227,"high":194,"low":241,"close":194,"volume":249},"2025-10-27T00:00:00",128,{"timestamp":251,"open":194,"high":194,"low":252,"close":194,"volume":253},"2025-10-29T00:00:00",205.11,53,{"timestamp":255,"open":256,"high":194,"low":256,"close":194,"volume":257},"2025-10-30T00:00:00",206.5,7,{"timestamp":259,"open":260,"high":260,"low":161,"close":261,"volume":262},"2025-11-02T00:00:00",211,205.19,60,{"timestamp":264,"open":265,"high":227,"low":266,"close":227,"volume":267},"2025-11-03T00:00:00",207.01,205.04,22,{"timestamp":269,"open":270,"high":194,"low":271,"close":194,"volume":272},"2025-11-04T00:00:00",205.1,205.06,34,{"timestamp":274,"open":194,"high":194,"low":194,"close":194,"volume":275},"2025-11-05T00:00:00",5,{"timestamp":277,"open":265,"high":278,"low":279,"close":278,"volume":243},"2025-11-06T00:00:00",211.99,205.13,{"timestamp":281,"open":227,"high":194,"low":282,"close":143,"volume":283},"2025-11-09T00:00:00",207.05,38,{"timestamp":285,"open":286,"high":278,"low":271,"close":265,"volume":287},"2025-11-10T00:00:00",205.07,286,{"timestamp":289,"open":290,"high":194,"low":256,"close":194,"volume":291},"2025-11-11T00:00:00",208.24,231,{"timestamp":293,"open":194,"high":194,"low":294,"close":194,"volume":181},"2025-11-12T00:00:00",208.03,{"timestamp":296,"open":297,"high":194,"low":297,"close":194,"volume":298},"2025-11-13T00:00:00",205.15,70,{"timestamp":300,"open":301,"high":302,"low":301,"close":303,"volume":304},"2025-11-16T00:00:00",205.8,209.9,209.89,21,{"timestamp":306,"open":307,"high":307,"low":307,"close":307,"volume":308},"2025-11-17T00:00:00",211.89,0,{"timestamp":310,"open":311,"high":312,"low":313,"close":312,"volume":314},"2025-11-18T00:00:00",211.8,211.9,211.79,31,{"timestamp":316,"open":286,"high":317,"low":318,"close":319,"volume":188},"2025-11-20T00:00:00",211.64,203,209.92,{"timestamp":321,"open":322,"high":194,"low":322,"close":323,"volume":257},"2025-11-23T00:00:00",201.01,202.01,{"timestamp":325,"open":159,"high":326,"low":208,"close":208,"volume":327},"2025-11-24T00:00:00",206.05,170,{"timestamp":329,"open":330,"high":331,"low":318,"close":318,"volume":332},"2025-11-25T00:00:00",209.93,209.95,8,{"timestamp":334,"open":335,"high":336,"low":335,"close":331,"volume":337},"2025-11-26T00:00:00",202.07,210.99,66,{"timestamp":339,"open":340,"high":340,"low":322,"close":322,"volume":341},"2025-11-27T00:00:00",209,30,{"timestamp":343,"open":322,"high":344,"low":345,"close":344,"volume":346},"2025-11-30T00:00:00",211.01,191.01,787,{"timestamp":348,"open":344,"high":349,"low":350,"close":349,"volume":195},"2025-12-01T00:00:00",211.5,202.03,{"timestamp":352,"open":260,"high":353,"low":260,"close":353,"volume":304},"2025-12-02T00:00:00",211.11,{"timestamp":355,"open":356,"high":357,"low":358,"close":357,"volume":267},"2025-12-03T00:00:00",210.03,211.45,210.02,{"timestamp":360,"open":336,"high":260,"low":161,"close":154,"volume":246},"2025-12-04T00:00:00",{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-12-07T00:00:00",211.39,211.44,203.41,204.02,86,{"timestamp":369,"open":194,"high":154,"low":370,"close":154,"volume":371},"2025-12-08T00:00:00",203.01,75,{"timestamp":373,"open":241,"high":154,"low":374,"close":154,"volume":375},"2025-12-09T00:00:00",195.03,71,{"timestamp":377,"open":378,"high":260,"low":379,"close":260,"volume":291},"2025-12-10T00:00:00",210.01,202.99,{"timestamp":381,"open":336,"high":382,"low":336,"close":383,"volume":384},"2025-12-11T00:00:00",215.99,211.52,127,{"timestamp":386,"open":144,"high":387,"low":388,"close":389,"volume":390},"2025-12-14T00:00:00",230.01,216.46,216.47,169,{"timestamp":392,"open":393,"high":394,"low":393,"close":144,"volume":395},"2025-12-15T00:00:00",215.01,229.4,84,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-12-16T00:00:00",219,224.99,215.91,216.01,32,{"timestamp":404,"open":401,"high":405,"low":406,"close":407,"volume":172},"2025-12-17T00:00:00",223.97,214,215.03,{"timestamp":409,"open":407,"high":410,"low":407,"close":410,"volume":217},"2025-12-18T00:00:00",224.1,{"timestamp":412,"open":413,"high":410,"low":414,"close":415,"volume":253},"2025-12-21T00:00:00",223.99,212.01,215.06,{"timestamp":417,"open":418,"high":419,"low":418,"close":419,"volume":224},"2025-12-22T00:00:00",215.02,224,{"timestamp":421,"open":144,"high":422,"low":144,"close":422,"volume":423},"2025-12-25T00:00:00",228,11,{"timestamp":425,"open":422,"high":426,"low":422,"close":422,"volume":427},"2025-12-28T00:00:00",228.98,9,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":253},"2025-12-29T00:00:00",218.51,229.99,215.23,217.39,{"timestamp":435,"open":436,"high":437,"low":438,"close":438,"volume":439},"2026-01-01T00:00:00",207.02,217,204.06,13,{"timestamp":441,"open":155,"high":442,"low":443,"close":444,"volume":445},"2026-01-04T00:00:00",215.98,208.5,213.97,27,{"timestamp":447,"open":448,"high":448,"low":340,"close":349,"volume":449},"2026-01-05T00:00:00",212,80,{"timestamp":451,"open":452,"high":448,"low":453,"close":448,"volume":454},"2026-01-06T00:00:00",211.48,209.91,59,{"timestamp":82,"open":448,"high":437,"low":241,"close":456,"volume":457},208.77,101,{"timestamp":459,"open":187,"high":185,"low":460,"close":194,"volume":298},"2026-01-08T00:00:00",201,{"timestamp":462,"open":448,"high":463,"low":464,"close":406,"volume":465},"2026-01-11T00:00:00",214.98,204.01,18,{"timestamp":467,"open":463,"high":437,"low":260,"close":260,"volume":468},"2026-01-12T00:00:00",136,{"timestamp":470,"open":260,"high":471,"low":472,"close":472,"volume":172},"2026-01-13T00:00:00",213,207.09,{"timestamp":474,"open":143,"high":475,"low":472,"close":476,"volume":477},"2026-01-14T00:00:00",218,211.09,24,{"timestamp":83,"open":161,"high":479,"low":161,"close":480,"volume":209},217.94,217.82,{"timestamp":482,"open":437,"high":483,"low":484,"close":485,"volume":486},"2026-01-18T00:00:00",218.79,209.56,216.51,182,{"timestamp":488,"open":489,"high":489,"low":401,"close":490,"volume":275},"2026-01-19T00:00:00",217.64,216.5,{"timestamp":492,"open":483,"high":493,"low":494,"close":495,"volume":496},"2026-01-20T00:00:00",219.01,214.83,218.84,133,{"timestamp":498,"open":414,"high":499,"low":414,"close":500,"volume":257},"2026-01-21T00:00:00",219.98,217.52,{"timestamp":502,"open":503,"high":504,"low":393,"close":504,"volume":314},"2026-01-22T00:00:00",215.37,217.76,{"timestamp":506,"open":507,"high":414,"low":507,"close":414,"volume":246},"2026-01-25T00:00:00",208.59,{"timestamp":509,"open":414,"high":510,"low":414,"close":471,"volume":283},"2026-01-26T00:00:00",216.23,{"timestamp":512,"open":513,"high":398,"low":260,"close":185,"volume":514},"2026-01-27T00:00:00",217.92,43,{"timestamp":516,"open":185,"high":185,"low":517,"close":185,"volume":209},"2026-01-28T00:00:00",214.01,{"timestamp":519,"open":520,"high":520,"low":520,"close":520,"volume":521},"2026-02-01T00:00:00",210.93,61,{"timestamp":523,"open":524,"high":525,"low":198,"close":198,"volume":526},"2026-02-02T00:00:00",210.92,213.43,96,{"timestamp":528,"open":529,"high":340,"low":530,"close":340,"volume":531},"2026-02-03T00:00:00",205.01,201.9,151,{"timestamp":86,"open":460,"high":443,"low":208,"close":443,"volume":533},76,{"timestamp":535,"open":443,"high":536,"low":323,"close":537,"volume":538},"2026-02-08T00:00:00",208.99,208.68,89,{"timestamp":540,"open":443,"high":541,"low":542,"close":541,"volume":543},"2026-02-09T00:00:00",208.58,206.51,46,{"timestamp":545,"open":546,"high":547,"low":198,"close":547,"volume":419},"2026-02-10T00:00:00",208.53,208.7,{"timestamp":549,"open":252,"high":550,"low":270,"close":550,"volume":283},"2026-02-11T00:00:00",207.5,{"timestamp":552,"open":241,"high":553,"low":241,"close":553,"volume":275},"2026-02-12T00:00:00",208.6,{"timestamp":555,"open":556,"high":557,"low":556,"close":557,"volume":308},"2026-02-17T00:00:00",209.18,209.19,{"timestamp":559,"open":560,"high":561,"low":562,"close":561,"volume":272},"2026-02-18T00:00:00",210.98,215.21,209.26,{"timestamp":564,"open":565,"high":463,"low":566,"close":265,"volume":567},"2026-02-19T00:00:00",204.71,204,41,{"timestamp":569,"open":570,"high":571,"low":572,"close":572,"volume":573},"2026-02-22T00:00:00",212.48,217.79,210.67,118,{"timestamp":575,"open":576,"high":577,"low":576,"close":578,"volume":579},"2026-02-23T00:00:00",208.01,220.98,210.53,73,{"timestamp":581,"open":582,"high":583,"low":584,"close":583,"volume":585},"2026-02-24T00:00:00",210.25,226.99,199.74,111,{"timestamp":587,"open":588,"high":589,"low":588,"close":589,"volume":590},"2026-02-25T00:00:00",225.99,226,26,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-02-26T00:00:00",219.83,244.99,219.82,231.01,147,{"timestamp":599,"open":600,"high":594,"low":601,"close":601,"volume":205},"2026-03-01T00:00:00",244.8,241,{"timestamp":603,"open":601,"high":601,"low":604,"close":604,"volume":209},"2026-03-03T00:00:00",235,{"timestamp":606,"open":607,"high":601,"low":608,"close":609,"volume":205},"2026-03-04T00:00:00",240.99,225.64,233.76,{"timestamp":90,"open":611,"high":612,"low":609,"close":609,"volume":304},234.94,240.01,{"timestamp":614,"open":615,"high":616,"low":615,"close":185,"volume":617},"2026-03-08T00:00:00",203.03,225.01,112,{"timestamp":619,"open":620,"high":621,"low":620,"close":621,"volume":151},"2026-03-09T00:00:00",210.7,220.04,{"timestamp":623,"open":624,"high":144,"low":624,"close":144,"volume":253},"2026-03-10T00:00:00",212.83,{"timestamp":626,"open":144,"high":144,"low":144,"close":144,"volume":308},"2026-03-11T00:00:00",{"timestamp":628,"open":629,"high":630,"low":631,"close":631,"volume":205},"2026-03-12T00:00:00",227.59,227.66,222,{"timestamp":633,"open":634,"high":634,"low":631,"close":631,"volume":635},"2026-03-15T00:00:00",226.59,105,{"timestamp":637,"open":638,"high":639,"low":631,"close":631,"volume":445},"2026-03-18T00:00:00",222.01,222.02,{"timestamp":641,"open":638,"high":638,"low":631,"close":631,"volume":642},"2026-03-19T00:00:00",159,{"timestamp":644,"open":645,"high":419,"low":631,"close":631,"volume":454},"2026-03-22T00:00:00",222.03,{"timestamp":647,"open":413,"high":648,"low":413,"close":589,"volume":217},"2026-03-23T00:00:00",226.89,{"timestamp":650,"open":651,"high":589,"low":652,"close":652,"volume":6},"2026-03-24T00:00:00",225.98,223.11,{"timestamp":654,"open":655,"high":655,"low":655,"close":655,"volume":308},"2026-03-25T00:00:00",222.36,{"timestamp":657,"open":658,"high":659,"low":437,"close":659,"volume":6},"2026-03-29T00:00:00",217.21,221,{"timestamp":661,"open":588,"high":589,"low":662,"close":663,"volume":423},"2026-03-30T00:00:00",215.97,218.32,{"timestamp":665,"open":666,"high":667,"low":663,"close":667,"volume":668},"2026-03-31T00:00:00",219.26,226.88,17,{"timestamp":670,"open":667,"high":671,"low":667,"close":671,"volume":181},"2026-04-01T00:00:00",226.9,{"timestamp":673,"open":671,"high":671,"low":674,"close":674,"volume":308},"2026-04-05T00:00:00",224.02,{"timestamp":676,"open":677,"high":678,"low":185,"close":679,"volume":229},"2026-04-06T00:00:00",222.31,225.73,222.32,{"timestamp":94,"open":144,"high":144,"low":144,"close":144,"volume":205},{"timestamp":682,"open":683,"high":683,"low":684,"close":684,"volume":685},"2026-04-08T00:00:00",237.98,234,3,{"timestamp":687,"open":688,"high":689,"low":344,"close":689,"volume":690},"2026-04-09T00:00:00",220.05,228.8,54,{"timestamp":692,"open":693,"high":693,"low":689,"close":689,"volume":477},"2026-04-12T00:00:00",228.81,{"timestamp":695,"open":696,"high":696,"low":697,"close":698,"volume":668},"2026-04-13T00:00:00",228.79,223.36,227,{"timestamp":700,"open":631,"high":631,"low":631,"close":631,"volume":308},"2026-04-14T00:00:00",{"timestamp":95,"open":645,"high":702,"low":645,"close":702,"volume":685},222.04,{"timestamp":704,"open":631,"high":631,"low":358,"close":705,"volume":283},"2026-04-16T00:00:00",210.75,{"timestamp":707,"open":708,"high":709,"low":710,"close":709,"volume":711},"2026-04-19T00:00:00",212.86,225,210.1,51,{"timestamp":713,"open":714,"high":709,"low":715,"close":716,"volume":635},"2026-04-21T00:00:00",223,215.1,220.47,{"timestamp":718,"open":719,"high":720,"low":144,"close":721,"volume":439},"2026-04-22T00:00:00",227.97,233,229.94,{"timestamp":723,"open":431,"high":724,"low":431,"close":431,"volume":725},"2026-04-23T00:00:00",230,29,{"timestamp":727,"open":728,"high":709,"low":175,"close":709,"volume":729},"2026-04-26T00:00:00",221.61,82,{"timestamp":731,"open":732,"high":709,"low":732,"close":709,"volume":567},"2026-04-27T00:00:00",220.01,{"timestamp":734,"open":399,"high":724,"low":154,"close":154,"volume":735},"2026-04-28T00:00:00",83,{"timestamp":737,"open":738,"high":739,"low":740,"close":739,"volume":514},"2026-04-29T00:00:00",215.77,228.25,215.76,{"timestamp":742,"open":743,"high":589,"low":744,"close":745,"volume":172},"2026-05-03T00:00:00",223.68,216.6,223.74,{"timestamp":747,"open":748,"high":749,"low":750,"close":749,"volume":267},"2026-05-04T00:00:00",222.41,224.2,220.99,{"timestamp":752,"open":753,"high":589,"low":744,"close":589,"volume":457},"2026-05-05T00:00:00",225.97,{"timestamp":755,"open":589,"high":589,"low":144,"close":144,"volume":756},"2026-05-06T00:00:00",110,{"timestamp":98,"open":758,"high":759,"low":760,"close":760,"volume":427},225.83,225.9,219.62,{"timestamp":762,"open":639,"high":639,"low":631,"close":631,"volume":308},"2026-05-10T00:00:00",{"timestamp":764,"open":588,"high":589,"low":588,"close":589,"volume":423},"2026-05-11T00:00:00",{"timestamp":766,"open":709,"high":583,"low":631,"close":714,"volume":567},"2026-05-12T00:00:00",{"timestamp":768,"open":631,"high":709,"low":631,"close":709,"volume":769},"2026-05-13T00:00:00",56,{"timestamp":771,"open":772,"high":698,"low":638,"close":638,"volume":181},"2026-05-14T00:00:00",225.55,{"timestamp":774,"open":775,"high":775,"low":775,"close":775,"volume":308},"2026-05-17T00:00:00",223.16,{"timestamp":777,"open":778,"high":779,"low":778,"close":779,"volume":181},"2026-05-18T00:00:00",223.15,226.2,{"timestamp":781,"open":779,"high":779,"low":631,"close":631,"volume":782},"2026-05-19T00:00:00",91,{"timestamp":784,"open":631,"high":631,"low":631,"close":631,"volume":785},"2026-05-20T00:00:00",244,{"timestamp":787,"open":631,"high":788,"low":631,"close":788,"volume":172},"2026-05-21T00:00:00",222.1,{"timestamp":790,"open":791,"high":792,"low":793,"close":793,"volume":217},"2026-05-24T00:00:00",223.63,227.99,222.11,{"timestamp":795,"open":792,"high":422,"low":796,"close":796,"volume":465},"2026-05-25T00:00:00",226.66,{"timestamp":798,"open":799,"high":739,"low":144,"close":144,"volume":800},"2026-05-26T00:00:00",228.24,254,{"timestamp":802,"open":753,"high":651,"low":803,"close":663,"volume":804},"2026-05-27T00:00:00",214.69,87,{"timestamp":806,"open":185,"high":807,"low":185,"close":807,"volume":808},"2026-05-28T00:00:00",224.29,12,{"timestamp":810,"open":631,"high":811,"low":631,"close":812,"volume":813},"2026-05-31T00:00:00",225.7,222.94,102,{"timestamp":815,"open":631,"high":816,"low":631,"close":817,"volume":402},"2026-06-01T00:00:00",222.95,222.8,{"timestamp":819,"open":820,"high":811,"low":631,"close":821,"volume":822},"2026-06-02T00:00:00",223.44,222.18,67,{"timestamp":824,"open":825,"high":419,"low":631,"close":631,"volume":725},"2026-06-04T00:00:00",222.26,{"timestamp":827,"open":631,"high":828,"low":631,"close":828,"volume":685},"2026-06-07T00:00:00",225.68,{"timestamp":830,"open":831,"high":709,"low":631,"close":709,"volume":229},"2026-06-09T00:00:00",222.75,{"timestamp":833,"open":638,"high":834,"low":631,"close":631,"volume":439},"2026-06-10T00:00:00",222.78,{"timestamp":836,"open":631,"high":631,"low":631,"close":631,"volume":804},"2026-06-11T00:00:00",{"timestamp":838,"open":839,"high":709,"low":840,"close":709,"volume":841},"2026-06-14T00:00:00",217.01,216,40,{"timestamp":102,"open":843,"high":844,"low":631,"close":639,"volume":272},223.9,225.95,{"timestamp":846,"open":847,"high":749,"low":848,"close":848,"volume":6},"2026-06-17T00:00:00",224.19,222.24,{"timestamp":850,"open":844,"high":851,"low":844,"close":851,"volume":308},"2026-06-18T00:00:00",225.96,{"timestamp":853,"open":759,"high":854,"low":855,"close":855,"volume":427},"2026-06-22T00:00:00",228.26,223.96,{"timestamp":857,"open":858,"high":431,"low":859,"close":431,"volume":314},"2026-06-23T00:00:00",228.23,223.98,{"timestamp":861,"open":651,"high":862,"low":651,"close":862,"volume":6},"2026-06-24T00:00:00",226.44,{"timestamp":864,"open":865,"high":865,"low":185,"close":185,"volume":866},"2026-06-25T00:00:00",226.46,363,{"timestamp":868,"open":185,"high":869,"low":185,"close":869,"volume":870},"2026-06-28T00:00:00",225.39,49,{"timestamp":872,"open":873,"high":874,"low":873,"close":874,"volume":6},"2026-06-29T00:00:00",225.79,225.93,{"timestamp":105,"open":144,"high":876,"low":144,"close":876,"volume":685},221.21,{"timestamp":878,"open":876,"high":879,"low":876,"close":879,"volume":449},"2026-07-01T00:00:00",225.21,{"timestamp":881,"open":882,"high":724,"low":882,"close":724,"volume":883},"2026-07-02T00:00:00",221.22,79,{"timestamp":885,"open":886,"high":387,"low":882,"close":724,"volume":887},"2026-07-05T00:00:00",221.59,74,{"timestamp":889,"open":724,"high":724,"low":890,"close":890,"volume":11},"2026-07-06T00:00:00",222.77,{"timestamp":892,"open":724,"high":387,"low":893,"close":893,"volume":11},"2026-07-07T00:00:00",228.22,{"timestamp":895,"open":896,"high":724,"low":896,"close":422,"volume":897},"2026-07-08T00:00:00",223.69,106,{"timestamp":899,"open":422,"high":422,"low":422,"close":422,"volume":900},"2026-07-09T00:00:00",120,{"timestamp":902,"open":684,"high":684,"low":903,"close":904,"volume":905},"2026-07-12T00:00:00",222.23,223.01,94,{"timestamp":907,"open":908,"high":908,"low":909,"close":909,"volume":910},"2026-07-13T00:00:00",223.76,223.02,65,{"timestamp":912,"open":913,"high":724,"low":913,"close":724,"volume":6},"2026-07-14T00:00:00",225.91,{"timestamp":106,"open":759,"high":759,"low":759,"close":759,"volume":332},{"timestamp":916,"open":759,"high":724,"low":419,"close":724,"volume":272},"2026-07-16T00:00:00",{"timestamp":918,"open":919,"high":919,"low":920,"close":921,"volume":922},"2026-07-19T00:00:00",230.51,226.09,228.73,55,{"timestamp":924,"open":921,"high":925,"low":926,"close":925,"volume":927},"2026-07-20T00:00:00",230.52,226.8,126,{"timestamp":929,"open":893,"high":930,"low":931,"close":931,"volume":685},"2026-07-21T00:00:00",228.43,226.49,{"timestamp":933,"open":934,"high":724,"low":698,"close":698,"volume":935},"2026-07-22T00:00:00",227.51,100,{"timestamp":937,"open":698,"high":938,"low":939,"close":724,"volume":940},"2026-07-23T00:00:00",230.5,225.89,171,{"timestamp":942,"open":943,"high":943,"low":944,"close":943,"volume":883},"2026-07-26T00:00:00",230.48,227.02,{"timestamp":946,"open":943,"high":947,"low":943,"close":947,"volume":445},"2026-07-27T00:00:00",230.49,{"timestamp":949,"open":947,"high":950,"low":951,"close":950,"volume":711},"2026-07-28T00:00:00",231.63,228.28,{"timestamp":953,"open":954,"high":954,"low":724,"close":724,"volume":955},"2026-07-29T00:00:00",231.62,150,{"timestamp":957,"open":958,"high":959,"low":958,"close":959,"volume":275},"2026-07-30T00:00:00",228.3,229.02,{"timestamp":961,"open":959,"high":724,"low":144,"close":759,"volume":962},"2026-08-02T00:00:00",518,{"timestamp":964,"open":144,"high":965,"low":144,"close":144,"volume":966},"2026-08-03T00:00:00",220.57,452,{"timestamp":968,"open":144,"high":969,"low":839,"close":969,"volume":970},"2026-08-04T00:00:00",222.5,438,{"timestamp":972,"open":973,"high":974,"low":144,"close":709,"volume":631},"2026-08-05T00:00:00",225.86,225.88,{"timestamp":976,"open":419,"high":589,"low":419,"close":844,"volume":977},"2026-08-06T00:00:00",360,{"timestamp":979,"open":844,"high":844,"low":980,"close":980,"volume":11},"2026-08-09T00:00:00",225.94,{"timestamp":982,"open":983,"high":983,"low":984,"close":984,"volume":308},"2026-08-10T00:00:00",224.81,224.8,{"timestamp":986,"open":674,"high":674,"low":987,"close":419,"volume":988},"2026-08-11T00:00:00",222.6,15,{"timestamp":990,"open":991,"high":991,"low":992,"close":992,"volume":217},"2026-08-12T00:00:00",218.01,215.18,{"timestamp":994,"open":995,"high":996,"low":839,"close":839,"volume":997},"2026-08-13T00:00:00",224.98,225.07,44,{"timestamp":999,"open":839,"high":709,"low":154,"close":154,"volume":1000},"2026-08-16T00:00:00",160,{"timestamp":1002,"open":154,"high":1003,"low":1004,"close":1005,"volume":543},"2026-08-17T00:00:00",223.49,199.5,213.05,{"timestamp":1007,"open":1008,"high":1008,"low":1008,"close":1008,"volume":11},"2026-08-19T00:00:00",216.57,{"timestamp":1010,"open":1011,"high":1011,"low":1011,"close":1011,"volume":308},"2026-08-20T00:00:00",213.2,{"timestamp":1013,"open":1014,"high":1015,"low":1005,"close":1005,"volume":188},"2026-08-23T00:00:00",213.06,222.15,{"timestamp":1017,"open":1018,"high":144,"low":1019,"close":1019,"volume":477},"2026-08-25T00:00:00",219.99,219.69,{"timestamp":1021,"open":393,"high":1022,"low":185,"close":185,"volume":257},"2026-08-26T00:00:00",222.57,{"timestamp":1024,"open":1025,"high":1025,"low":840,"close":840,"volume":449},"2026-08-27T00:00:00",216.1,{"timestamp":1027,"open":840,"high":475,"low":840,"close":840,"volume":445},"2026-08-30T00:00:00",{"timestamp":112,"open":1029,"high":1029,"low":1029,"close":1029,"volume":308},214.55,{"timestamp":1031,"open":1029,"high":1029,"low":1029,"close":1029,"volume":172},"2026-09-01T00:00:00",{"timestamp":1033,"open":1029,"high":185,"low":448,"close":185,"volume":468},"2026-09-02T00:00:00",{"timestamp":1035,"open":1036,"high":1036,"low":1036,"close":1036,"volume":308},"2026-09-03T00:00:00",214.53,{"timestamp":1038,"open":1039,"high":969,"low":1036,"close":969,"volume":668},"2026-09-07T00:00:00",221.77,{"timestamp":1041,"open":517,"high":1042,"low":406,"close":517,"volume":423},"2026-09-08T00:00:00",214.04,{"timestamp":1044,"open":1045,"high":517,"low":1045,"close":517,"volume":205},"2026-09-09T00:00:00",212.05,{"timestamp":1047,"open":185,"high":1048,"low":185,"close":1048,"volume":11},"2026-09-10T00:00:00",217.15,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1053,"volume":163},"2026-09-13T00:00:00",212.08,215.05,201.15,{"timestamp":1055,"open":1056,"high":1057,"low":370,"close":1058,"volume":188},"2026-09-14T00:00:00",216.87,217.16,217.13,{"timestamp":113,"open":1058,"high":1048,"low":1058,"close":1058,"volume":283},{"timestamp":1061,"open":1062,"high":1062,"low":1045,"close":1045,"volume":1063},"2026-09-17T00:00:00",213.17,16,{"timestamp":1065,"open":1066,"high":1067,"low":414,"close":414,"volume":685},"2026-09-20T00:00:00",219.94,219.95,{"timestamp":1069,"open":1045,"high":471,"low":414,"close":414,"volume":246},"2026-09-21T00:00:00",{"timestamp":1071,"open":448,"high":448,"low":159,"close":159,"volume":275},"2026-09-22T00:00:00",{"timestamp":1073,"open":159,"high":159,"low":208,"close":126,"volume":1074},"2026-09-23T00:00:00",97,[]]