[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwKLI2jydDaxijILQn0c4J4GQwOzSofnhoYvbN-E2kyc":3,"$fRiv1vR4cbMdxJvcvUtgBM8BPbzM4a6X1HxLtUf5Q78c":25,"$fISPCugA-UXuFplDgueLVEheyAz-Ra2jBUlduz_SJE3A":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RBRL11","rbrl11","fii","RBR Log Fundo de Investimento Imobiliário","FII Rbr Log","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},74.86,-0.38,-0.5051,"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},[27,34,37,40,43,46,50,53,57,61,64,67,71,74,77,80,83,86,89,92,95,98,101,104,107,111,114,117,120,124,128,132,135,138,141,144,147,150,153,157,160,163,166,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.65,"2022-10-07T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-08T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-07T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-06T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.58,"2023-03-07T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-04-10T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.6,"2023-05-08T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},0.67,"2023-06-07T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":58,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-07-07T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-08-07T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},0.72,"2023-09-08T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-10-06T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-11-08T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2023-12-07T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-03-07T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-04-05T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-05-08T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-06-07T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-07-05T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-08-07T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":68,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-09-06T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.77,"2024-10-07T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-07T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-06T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-01-08T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":121,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},0.71,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},0.75,"2025-03-11T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},0.76,"2025-04-07T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":129,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-08T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-06-06T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-07-07T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-08-07T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-09-05T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-10-07T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-11-07T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":154,"comDate":155,"paymentDate":156,"status":33},"2025-11-12T00:00:00","2025-12-05T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-08T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-06T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-03-06T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":125,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-08T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1484,"limitReached":184},[189,195,201,207,213,218,224,228,234,240,244,250,256,260,265,272,277,281,287,292,299,305,311,316,320,325,332,337,343,349,354,359,365,370,374,380,384,391,396,401,407,413,416,419,424,429,433,437,440,444,449,453,456,460,464,469,473,477,483,490,497,503,509,514,521,528,534,541,547,552,558,564,569,575,581,586,590,596,602,608,615,621,628,634,639,645,652,659,665,670,674,680,686,692,698,704,709,716,721,727,733,739,744,749,754,757,763,767,772,777,782,787,790,795,800,804,808,813,817,822,826,830,837,841,845,850,856,862,868,873,879,883,889,895,902,908,913,918,923,929,933,939,943,947,952,956,960,963,967,971,976,980,986,992,996,1001,1007,1011,1016,1022,1027,1031,1035,1038,1041,1045,1050,1056,1061,1066,1071,1078,1083,1090,1095,1102,1106,1112,1119,1124,1129,1135,1141,1148,1154,1158,1163,1169,1176,1182,1188,1195,1200,1206,1211,1215,1222,1228,1233,1238,1244,1251,1257,1262,1266,1272,1278,1284,1288,1293,1297,1303,1308,1311,1317,1320,1324,1330,1336,1343,1348,1353,1359,1365,1370,1375,1379,1384,1389,1394,1397,1400,1405,1411,1418,1422,1427,1432,1437,1443,1449,1454,1460,1465,1471,1476,1480],{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-09-25T00:00:00",84.58,85.75,84.22,5284,{"timestamp":196,"open":197,"high":198,"low":199,"close":199,"volume":200},"2025-09-28T00:00:00",85,85.58,84.98,7887,{"timestamp":202,"open":203,"high":204,"low":205,"close":204,"volume":206},"2025-09-29T00:00:00",85.39,85.84,84.75,4602,{"timestamp":208,"open":209,"high":210,"low":211,"close":197,"volume":212},"2025-09-30T00:00:00",85.4,87,84.03,12347,{"timestamp":214,"open":197,"high":215,"low":216,"close":216,"volume":217},"2025-10-01T00:00:00",86,84.01,8919,{"timestamp":219,"open":220,"high":221,"low":220,"close":222,"volume":223},"2025-10-02T00:00:00",84.05,85.61,84.83,3142,{"timestamp":225,"open":222,"high":222,"low":220,"close":226,"volume":227},"2025-10-05T00:00:00",84.47,5579,{"timestamp":229,"open":230,"high":230,"low":231,"close":232,"volume":233},"2025-10-06T00:00:00",84.81,84.3,84.44,2402,{"timestamp":148,"open":235,"high":236,"low":237,"close":238,"volume":239},83.68,84.87,83.25,84.19,6492,{"timestamp":241,"open":197,"high":197,"low":242,"close":242,"volume":243},"2025-10-08T00:00:00",84.49,48959,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-10-09T00:00:00",85.42,84.78,85.08,3736,{"timestamp":251,"open":252,"high":253,"low":254,"close":253,"volume":255},"2025-10-12T00:00:00",85.05,86.5,84.9,3570,{"timestamp":257,"open":253,"high":253,"low":258,"close":246,"volume":259},"2025-10-13T00:00:00",85.01,35168,{"timestamp":149,"open":246,"high":261,"low":262,"close":263,"volume":264},85.7,85.03,85.69,2053,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-10-15T00:00:00",85.62,85.95,85.51,85.53,5231,{"timestamp":273,"open":270,"high":274,"low":275,"close":197,"volume":276},"2025-10-16T00:00:00",86.06,84.92,4469,{"timestamp":278,"open":197,"high":248,"low":279,"close":279,"volume":280},"2025-10-19T00:00:00",84.1,3680,{"timestamp":282,"open":283,"high":284,"low":283,"close":285,"volume":286},"2025-10-20T00:00:00",84.15,85.8,85.59,8142,{"timestamp":288,"open":261,"high":289,"low":263,"close":290,"volume":291},"2025-10-21T00:00:00",88.22,87.34,17252,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-10-22T00:00:00",87.33,87.55,85.2,86.98,5810,{"timestamp":300,"open":284,"high":301,"low":302,"close":303,"volume":304},"2025-10-23T00:00:00",87.66,85.72,86.19,62357,{"timestamp":306,"open":303,"high":307,"low":308,"close":309,"volume":310},"2025-10-26T00:00:00",86.35,85.49,85.81,4073,{"timestamp":312,"open":284,"high":313,"low":221,"close":314,"volume":315},"2025-10-27T00:00:00",87.04,86.76,1589,{"timestamp":317,"open":210,"high":210,"low":308,"close":318,"volume":319},"2025-10-29T00:00:00",85.91,5168,{"timestamp":321,"open":308,"high":322,"low":308,"close":323,"volume":324},"2025-10-30T00:00:00",87.4,86.27,8229,{"timestamp":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2025-11-02T00:00:00",86.2,87.38,85.67,86.25,4131,{"timestamp":333,"open":307,"high":334,"low":309,"close":335,"volume":336},"2025-11-03T00:00:00",86.51,86.18,4408,{"timestamp":338,"open":339,"high":340,"low":341,"close":341,"volume":342},"2025-11-04T00:00:00",86.23,86.52,85.9,3042,{"timestamp":344,"open":341,"high":345,"low":346,"close":347,"volume":348},"2025-11-05T00:00:00",86.49,85.86,85.99,3481,{"timestamp":350,"open":261,"high":351,"low":261,"close":352,"volume":353},"2025-11-06T00:00:00",86.28,85.92,6060,{"timestamp":355,"open":352,"high":356,"low":357,"close":356,"volume":358},"2025-11-09T00:00:00",87.1,85.02,8911,{"timestamp":360,"open":356,"high":361,"low":362,"close":363,"volume":364},"2025-11-10T00:00:00",87.87,85.65,86.08,9411,{"timestamp":366,"open":307,"high":307,"low":367,"close":368,"volume":369},"2025-11-11T00:00:00",85.36,85.5,9365,{"timestamp":154,"open":371,"high":372,"low":357,"close":246,"volume":373},85.45,86.01,4777,{"timestamp":375,"open":246,"high":376,"low":377,"close":378,"volume":379},"2025-11-13T00:00:00",86.73,85.33,85.98,6154,{"timestamp":381,"open":347,"high":382,"low":246,"close":318,"volume":383},"2025-11-16T00:00:00",86.36,3839,{"timestamp":385,"open":386,"high":387,"low":388,"close":389,"volume":390},"2025-11-17T00:00:00",86.31,86.59,85.63,85.73,17146,{"timestamp":392,"open":341,"high":341,"low":393,"close":394,"volume":395},"2025-11-18T00:00:00",84.79,85.16,18707,{"timestamp":397,"open":296,"high":398,"low":230,"close":399,"volume":400},"2025-11-20T00:00:00",85.22,85.04,14822,{"timestamp":402,"open":254,"high":403,"low":404,"close":405,"volume":406},"2025-11-23T00:00:00",85.24,84.66,84.74,8407,{"timestamp":408,"open":409,"high":410,"low":411,"close":230,"volume":412},"2025-11-24T00:00:00",84.93,85.06,84.2,8016,{"timestamp":414,"open":230,"high":258,"low":205,"close":205,"volume":415},"2025-11-25T00:00:00",6315,{"timestamp":417,"open":410,"high":267,"low":222,"close":198,"volume":418},"2025-11-26T00:00:00",4590,{"timestamp":420,"open":267,"high":307,"low":421,"close":422,"volume":423},"2025-11-27T00:00:00",85.43,86.3,5077,{"timestamp":425,"open":382,"high":426,"low":341,"close":427,"volume":428},"2025-11-30T00:00:00",86.39,86.1,7468,{"timestamp":430,"open":274,"high":431,"low":341,"close":376,"volume":432},"2025-12-01T00:00:00",86.83,7242,{"timestamp":434,"open":376,"high":435,"low":357,"close":347,"volume":436},"2025-12-02T00:00:00",86.8,24062,{"timestamp":438,"open":352,"high":330,"low":221,"close":330,"volume":439},"2025-12-03T00:00:00",63790,{"timestamp":441,"open":442,"high":442,"low":254,"close":254,"volume":443},"2025-12-04T00:00:00",86.63,9063,{"timestamp":445,"open":446,"high":341,"low":447,"close":362,"volume":448},"2025-12-07T00:00:00",85.47,85.19,7113,{"timestamp":450,"open":347,"high":215,"low":451,"close":352,"volume":452},"2025-12-08T00:00:00",85.25,5837,{"timestamp":454,"open":215,"high":215,"low":398,"close":377,"volume":455},"2025-12-09T00:00:00",20721,{"timestamp":457,"open":341,"high":341,"low":248,"close":458,"volume":459},"2025-12-10T00:00:00",85.17,8393,{"timestamp":461,"open":462,"high":329,"low":458,"close":308,"volume":463},"2025-12-11T00:00:00",85.35,7697,{"timestamp":465,"open":466,"high":466,"low":467,"close":377,"volume":468},"2025-12-14T00:00:00",85.78,85.23,17542,{"timestamp":470,"open":267,"high":351,"low":471,"close":330,"volume":472},"2025-12-15T00:00:00",85.31,6556,{"timestamp":474,"open":330,"high":475,"low":215,"close":313,"volume":476},"2025-12-16T00:00:00",87.28,10615,{"timestamp":478,"open":479,"high":480,"low":313,"close":481,"volume":482},"2025-12-17T00:00:00",87.23,87.95,87.89,9656,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2025-12-18T00:00:00",87.92,89.22,87.51,88.2,24016,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2025-12-21T00:00:00",88.1,92.19,87.75,90.14,26193,{"timestamp":498,"open":499,"high":500,"low":501,"close":493,"volume":502},"2025-12-22T00:00:00",90.19,92.22,88.97,17425,{"timestamp":504,"open":505,"high":500,"low":506,"close":507,"volume":508},"2025-12-25T00:00:00",92.03,89.85,91.56,10354,{"timestamp":510,"open":505,"high":505,"low":511,"close":512,"volume":513},"2025-12-28T00:00:00",89.9,91.3,25969,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2025-12-29T00:00:00",91.28,92.42,89.38,92.27,9808,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-01-01T00:00:00",92.4,93.35,90.13,93.08,16329,{"timestamp":529,"open":526,"high":530,"low":531,"close":532,"volume":533},"2026-01-04T00:00:00",94.67,93.06,93.62,4773,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-01-05T00:00:00",94.14,94.4,93.65,93.99,37907,{"timestamp":542,"open":543,"high":543,"low":544,"close":545,"volume":546},"2026-01-06T00:00:00",94.28,93.09,93.27,112479,{"timestamp":548,"open":545,"high":549,"low":550,"close":519,"volume":551},"2026-01-07T00:00:00",93.68,90.74,268664,{"timestamp":158,"open":553,"high":554,"low":555,"close":556,"volume":557},91.76,92.69,91.41,91.98,4765,{"timestamp":559,"open":560,"high":561,"low":562,"close":556,"volume":563},"2026-01-11T00:00:00",91.97,92.93,91.83,13273,{"timestamp":565,"open":556,"high":566,"low":567,"close":554,"volume":568},"2026-01-12T00:00:00",92.8,91.89,23599,{"timestamp":570,"open":571,"high":572,"low":571,"close":573,"volume":574},"2026-01-13T00:00:00",92.3,93.47,92.64,13052,{"timestamp":576,"open":577,"high":578,"low":573,"close":579,"volume":580},"2026-01-14T00:00:00",92.88,93.5,93.29,11280,{"timestamp":159,"open":582,"high":583,"low":500,"close":584,"volume":585},93.28,93.49,92.56,11802,{"timestamp":587,"open":571,"high":526,"low":507,"close":588,"volume":589},"2026-01-18T00:00:00",92.08,18716,{"timestamp":591,"open":592,"high":573,"low":593,"close":594,"volume":595},"2026-01-19T00:00:00",92.55,91.37,91.47,10776,{"timestamp":597,"open":598,"high":599,"low":600,"close":553,"volume":601},"2026-01-20T00:00:00",91.55,92.09,91.45,8301,{"timestamp":603,"open":553,"high":604,"low":605,"close":606,"volume":607},"2026-01-21T00:00:00",91.94,91.2,91.25,11394,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-01-22T00:00:00",91.54,92.45,91.33,91.92,8365,{"timestamp":616,"open":617,"high":618,"low":613,"close":619,"volume":620},"2026-01-25T00:00:00",92.1,93.39,92.92,11587,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-01-26T00:00:00",93.12,93.37,92.66,93.11,5260,{"timestamp":629,"open":630,"high":631,"low":632,"close":577,"volume":633},"2026-01-27T00:00:00",93.19,93.23,92.62,12370,{"timestamp":635,"open":573,"high":636,"low":573,"close":637,"volume":638},"2026-01-28T00:00:00",93.64,93.01,14356,{"timestamp":640,"open":623,"high":641,"low":642,"close":643,"volume":644},"2026-01-29T00:00:00",93.3,92.95,93.17,2074,{"timestamp":646,"open":647,"high":648,"low":649,"close":650,"volume":651},"2026-02-01T00:00:00",93.8,94.47,93.43,93.89,74630,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-02-02T00:00:00",94.08,94.76,93.94,94.75,5664,{"timestamp":660,"open":661,"high":662,"low":663,"close":537,"volume":664},"2026-02-03T00:00:00",94.84,94.98,93.87,8485,{"timestamp":666,"open":537,"high":667,"low":537,"close":668,"volume":669},"2026-02-04T00:00:00",95,94.41,11404,{"timestamp":671,"open":672,"high":672,"low":579,"close":579,"volume":673},"2026-02-05T00:00:00",94.8,10247,{"timestamp":675,"open":611,"high":676,"low":677,"close":678,"volume":679},"2026-02-08T00:00:00",92.9,91.03,91.44,14584,{"timestamp":681,"open":682,"high":560,"low":683,"close":684,"volume":685},"2026-02-09T00:00:00",91.78,90.62,91.74,12342,{"timestamp":687,"open":688,"high":688,"low":689,"close":690,"volume":691},"2026-02-10T00:00:00",91.77,90.72,91.08,22594,{"timestamp":693,"open":690,"high":694,"low":695,"close":696,"volume":697},"2026-02-11T00:00:00",91.27,90.27,90.84,14544,{"timestamp":699,"open":700,"high":701,"low":702,"close":610,"volume":703},"2026-02-12T00:00:00",90.85,91.85,90.45,13805,{"timestamp":705,"open":701,"high":701,"low":706,"close":707,"volume":708},"2026-02-17T00:00:00",90.6,90.87,9492,{"timestamp":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2026-02-18T00:00:00",91.49,91.99,90.64,90.67,17092,{"timestamp":717,"open":690,"high":610,"low":718,"close":719,"volume":720},"2026-02-19T00:00:00",90.41,90.81,30987,{"timestamp":722,"open":723,"high":723,"low":724,"close":725,"volume":726},"2026-02-22T00:00:00",91.02,89.34,89.47,24717,{"timestamp":728,"open":729,"high":730,"low":729,"close":731,"volume":732},"2026-02-23T00:00:00",89.45,90.61,90.08,15304,{"timestamp":734,"open":735,"high":736,"low":737,"close":731,"volume":738},"2026-02-24T00:00:00",90.16,91.12,89.48,9450,{"timestamp":740,"open":741,"high":736,"low":742,"close":736,"volume":743},"2026-02-25T00:00:00",90.35,90.22,4705,{"timestamp":745,"open":723,"high":746,"low":747,"close":746,"volume":748},"2026-02-26T00:00:00",93,90.99,8921,{"timestamp":750,"open":746,"high":751,"low":752,"close":526,"volume":753},"2026-03-01T00:00:00",93.22,92.26,3749,{"timestamp":755,"open":746,"high":746,"low":598,"close":613,"volume":756},"2026-03-02T00:00:00",5279,{"timestamp":758,"open":759,"high":760,"low":761,"close":761,"volume":762},"2026-03-03T00:00:00",91.9,92.73,91.59,6093,{"timestamp":764,"open":573,"high":573,"low":598,"close":765,"volume":766},"2026-03-04T00:00:00",91.8,5677,{"timestamp":768,"open":765,"high":554,"low":769,"close":770,"volume":771},"2026-03-05T00:00:00",91.69,92.49,8216,{"timestamp":773,"open":688,"high":688,"low":774,"close":775,"volume":776},"2026-03-08T00:00:00",90.97,91.52,5342,{"timestamp":778,"open":775,"high":779,"low":512,"close":780,"volume":781},"2026-03-09T00:00:00",92,91.5,4186,{"timestamp":783,"open":784,"high":785,"low":690,"close":780,"volume":786},"2026-03-10T00:00:00",91.53,92.23,5452,{"timestamp":788,"open":780,"high":759,"low":700,"close":700,"volume":789},"2026-03-11T00:00:00",2871,{"timestamp":791,"open":780,"high":792,"low":793,"close":612,"volume":794},"2026-03-12T00:00:00",92.18,90.4,11191,{"timestamp":796,"open":612,"high":797,"low":612,"close":798,"volume":799},"2026-03-15T00:00:00",91.93,91.87,4863,{"timestamp":801,"open":802,"high":779,"low":780,"close":780,"volume":803},"2026-03-16T00:00:00",91.95,2516,{"timestamp":805,"open":806,"high":500,"low":806,"close":797,"volume":807},"2026-03-17T00:00:00",91.31,3203,{"timestamp":809,"open":810,"high":810,"low":811,"close":811,"volume":812},"2026-03-18T00:00:00",92.2,91.16,4087,{"timestamp":814,"open":610,"high":599,"low":815,"close":688,"volume":816},"2026-03-19T00:00:00",91.4,5435,{"timestamp":818,"open":779,"high":611,"low":819,"close":820,"volume":821},"2026-03-22T00:00:00",91.58,91.86,7283,{"timestamp":823,"open":785,"high":611,"low":824,"close":779,"volume":825},"2026-03-23T00:00:00",91.79,4644,{"timestamp":827,"open":780,"high":828,"low":516,"close":516,"volume":829},"2026-03-24T00:00:00",92.29,3822,{"timestamp":831,"open":832,"high":833,"low":834,"close":835,"volume":836},"2026-03-25T00:00:00",91.35,91.68,91.04,91.36,2615,{"timestamp":838,"open":759,"high":839,"low":677,"close":512,"volume":840},"2026-03-26T00:00:00",92.38,10459,{"timestamp":842,"open":806,"high":780,"low":834,"close":843,"volume":844},"2026-03-29T00:00:00",91.13,2620,{"timestamp":846,"open":780,"high":780,"low":847,"close":848,"volume":849},"2026-03-30T00:00:00",90.04,90.39,5991,{"timestamp":851,"open":852,"high":853,"low":854,"close":854,"volume":855},"2026-03-31T00:00:00",90.17,90.7,89.62,7386,{"timestamp":857,"open":858,"high":858,"low":859,"close":860,"volume":861},"2026-04-01T00:00:00",90.15,89.65,89.89,4276,{"timestamp":863,"open":860,"high":864,"low":865,"close":866,"volume":867},"2026-04-05T00:00:00",90.33,89.77,89.97,9324,{"timestamp":869,"open":860,"high":848,"low":870,"close":871,"volume":872},"2026-04-06T00:00:00",89.7,90.03,3518,{"timestamp":874,"open":875,"high":735,"low":876,"close":877,"volume":878},"2026-04-07T00:00:00",89.93,86.72,87.15,61830,{"timestamp":167,"open":880,"high":880,"low":881,"close":411,"volume":882},86.29,83.54,55331,{"timestamp":884,"open":885,"high":885,"low":886,"close":887,"volume":888},"2026-04-09T00:00:00",84,82.94,83,197244,{"timestamp":890,"open":891,"high":891,"low":892,"close":893,"volume":894},"2026-04-12T00:00:00",82.9,81.06,81.59,29080,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-04-13T00:00:00",81.5,81.94,80.59,81.9,70821,{"timestamp":903,"open":904,"high":905,"low":906,"close":906,"volume":907},"2026-04-14T00:00:00",81.7,81.88,80.11,26210,{"timestamp":168,"open":909,"high":910,"low":906,"close":911,"volume":912},80.15,81.99,81.69,15061,{"timestamp":914,"open":911,"high":915,"low":911,"close":916,"volume":917},"2026-04-16T00:00:00",83.89,83.78,10430,{"timestamp":919,"open":920,"high":921,"low":887,"close":221,"volume":922},"2026-04-19T00:00:00",83.77,85.64,17617,{"timestamp":924,"open":925,"high":926,"low":927,"close":347,"volume":928},"2026-04-21T00:00:00",85.68,86.45,83.83,31915,{"timestamp":930,"open":398,"high":426,"low":197,"close":931,"volume":932},"2026-04-22T00:00:00",86.33,11505,{"timestamp":934,"open":935,"high":345,"low":936,"close":937,"volume":938},"2026-04-23T00:00:00",86.34,84.7,85.14,9177,{"timestamp":940,"open":388,"high":347,"low":231,"close":941,"volume":942},"2026-04-26T00:00:00",85.15,11223,{"timestamp":944,"open":941,"high":367,"low":945,"close":254,"volume":946},"2026-04-27T00:00:00",84.26,5838,{"timestamp":948,"open":275,"high":949,"low":950,"close":949,"volume":951},"2026-04-28T00:00:00",85.1,83.62,25112,{"timestamp":953,"open":949,"high":198,"low":954,"close":197,"volume":955},"2026-04-29T00:00:00",84.4,84464,{"timestamp":957,"open":197,"high":197,"low":231,"close":958,"volume":959},"2026-05-03T00:00:00",84.85,8665,{"timestamp":961,"open":205,"high":197,"low":220,"close":197,"volume":962},"2026-05-04T00:00:00",36923,{"timestamp":964,"open":197,"high":367,"low":965,"close":965,"volume":966},"2026-05-05T00:00:00",84.27,75894,{"timestamp":968,"open":969,"high":197,"low":965,"close":197,"volume":970},"2026-05-06T00:00:00",84.48,16477,{"timestamp":972,"open":197,"high":197,"low":973,"close":974,"volume":975},"2026-05-07T00:00:00",84.5,84.8,58096,{"timestamp":977,"open":974,"high":978,"low":886,"close":886,"volume":979},"2026-05-10T00:00:00",84.89,9725,{"timestamp":981,"open":982,"high":885,"low":983,"close":984,"volume":985},"2026-05-11T00:00:00",83.16,83.11,83.98,30229,{"timestamp":987,"open":988,"high":885,"low":989,"close":990,"volume":991},"2026-05-12T00:00:00",83.99,82.14,83.19,10564,{"timestamp":993,"open":990,"high":197,"low":994,"close":193,"volume":995},"2026-05-13T00:00:00",82.74,6120,{"timestamp":997,"open":998,"high":998,"low":999,"close":927,"volume":1000},"2026-05-14T00:00:00",84.69,82.97,8704,{"timestamp":1002,"open":1003,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-05-17T00:00:00",83.8,82.53,83.29,3317,{"timestamp":1008,"open":1009,"high":193,"low":1009,"close":193,"volume":1010},"2026-05-18T00:00:00",82.5,9359,{"timestamp":1012,"open":1013,"high":916,"low":1014,"close":1009,"volume":1015},"2026-05-19T00:00:00",83.38,81.62,27248,{"timestamp":1017,"open":1004,"high":1018,"low":1019,"close":1020,"volume":1021},"2026-05-20T00:00:00",82.89,82.33,82.73,2577,{"timestamp":1023,"open":1004,"high":1024,"low":1025,"close":886,"volume":1026},"2026-05-21T00:00:00",82.95,82.51,10092,{"timestamp":1028,"open":1024,"high":1005,"low":994,"close":1029,"volume":1030},"2026-05-24T00:00:00",83.01,4458,{"timestamp":1032,"open":1029,"high":1029,"low":1033,"close":994,"volume":1034},"2026-05-25T00:00:00",82,17259,{"timestamp":1036,"open":1019,"high":1025,"low":1033,"close":1009,"volume":1037},"2026-05-26T00:00:00",4569,{"timestamp":1039,"open":1009,"high":1024,"low":1019,"close":1004,"volume":1040},"2026-05-27T00:00:00",2191,{"timestamp":1042,"open":1009,"high":887,"low":1043,"close":887,"volume":1044},"2026-05-28T00:00:00",82.12,3795,{"timestamp":1046,"open":982,"high":982,"low":1047,"close":1048,"volume":1049},"2026-05-31T00:00:00",80.71,81.29,2898,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":897,"volume":1055},"2026-06-01T00:00:00",81.48,81.98,81.33,8419,{"timestamp":1057,"open":1058,"high":1058,"low":1052,"close":1059,"volume":1060},"2026-06-02T00:00:00",81.97,81.57,5906,{"timestamp":1062,"open":1059,"high":1059,"low":1063,"close":1064,"volume":1065},"2026-06-04T00:00:00",80.33,81.4,4370,{"timestamp":1067,"open":1064,"high":1064,"low":1068,"close":1069,"volume":1070},"2026-06-07T00:00:00",80.52,80.9,3632,{"timestamp":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2026-06-08T00:00:00",80.66,80.7,79.51,80.2,7280,{"timestamp":1079,"open":1068,"high":1068,"low":1080,"close":1081,"volume":1082},"2026-06-09T00:00:00",79.2,79.67,3113,{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-06-10T00:00:00",79,80,78.41,79.68,7762,{"timestamp":1091,"open":1092,"high":1093,"low":1092,"close":1093,"volume":1094},"2026-06-11T00:00:00",79.36,79.96,2646,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-06-14T00:00:00",80.32,80.5,78.76,79.5,8609,{"timestamp":174,"open":1100,"high":1100,"low":1103,"close":1104,"volume":1105},79.04,79.45,3177,{"timestamp":1107,"open":1108,"high":1108,"low":1109,"close":1110,"volume":1111},"2026-06-16T00:00:00",79.46,78.5,78.9,9358,{"timestamp":1113,"open":1114,"high":1115,"low":1116,"close":1117,"volume":1118},"2026-06-17T00:00:00",78.52,78.84,77.9,78.4,5636,{"timestamp":1120,"open":1117,"high":1121,"low":1122,"close":1117,"volume":1123},"2026-06-18T00:00:00",78.67,77.53,6650,{"timestamp":1125,"open":1117,"high":1126,"low":1127,"close":1117,"volume":1128},"2026-06-21T00:00:00",78.46,77.12,11079,{"timestamp":1130,"open":1131,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-22T00:00:00",78.72,78.08,78.55,3362,{"timestamp":1136,"open":1137,"high":1133,"low":1138,"close":1139,"volume":1140},"2026-06-23T00:00:00",78.02,77.44,78.07,5408,{"timestamp":1142,"open":1143,"high":1144,"low":1145,"close":1146,"volume":1147},"2026-06-24T00:00:00",78.09,78.23,77.88,78.19,5361,{"timestamp":1149,"open":1143,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-06-25T00:00:00",78.34,77.84,78.14,3314,{"timestamp":1155,"open":1117,"high":1117,"low":1152,"close":1156,"volume":1157},"2026-06-28T00:00:00",78.2,1799,{"timestamp":1159,"open":1160,"high":1160,"low":1161,"close":1161,"volume":1162},"2026-06-29T00:00:00",78.38,74.23,23085,{"timestamp":176,"open":1164,"high":1165,"low":1166,"close":1167,"volume":1168},73.5,74.7,70.51,74.59,36251,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-07-01T00:00:00",74.48,74.64,73.53,74.4,6370,{"timestamp":1177,"open":1171,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-07-02T00:00:00",74.5,73.71,74.03,3137,{"timestamp":1183,"open":1180,"high":1184,"low":1185,"close":1186,"volume":1187},"2026-07-05T00:00:00",74.28,72.33,72.9,7511,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-07-06T00:00:00",73.2,73.34,72.61,72.83,3575,{"timestamp":1196,"open":1197,"high":1197,"low":1198,"close":1186,"volume":1199},"2026-07-07T00:00:00",72.98,72.55,2329,{"timestamp":1201,"open":1202,"high":1203,"low":1202,"close":1204,"volume":1205},"2026-07-08T00:00:00",72.59,72.82,72.8,3655,{"timestamp":1207,"open":1204,"high":1190,"low":1208,"close":1209,"volume":1210},"2026-07-09T00:00:00",72.72,73.18,2674,{"timestamp":1212,"open":1209,"high":1209,"low":1213,"close":1213,"volume":1214},"2026-07-12T00:00:00",71.7,7279,{"timestamp":1216,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-07-13T00:00:00",71.71,72.2,71.59,71.95,2539,{"timestamp":177,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},72.21,72.4,71.63,72.03,2600,{"timestamp":1229,"open":1226,"high":1226,"low":1230,"close":1231,"volume":1232},"2026-07-15T00:00:00",71.34,71.98,3364,{"timestamp":1234,"open":1231,"high":1235,"low":1225,"close":1236,"volume":1237},"2026-07-16T00:00:00",72.34,72.05,5048,{"timestamp":1239,"open":1240,"high":1241,"low":1242,"close":1241,"volume":1243},"2026-07-19T00:00:00",71.11,72.5,71,4941,{"timestamp":1245,"open":1246,"high":1247,"low":1248,"close":1249,"volume":1250},"2026-07-20T00:00:00",72,72.45,71.12,71.4,11063,{"timestamp":1252,"open":1253,"high":1254,"low":1255,"close":1254,"volume":1256},"2026-07-21T00:00:00",71.41,73.19,71.23,7183,{"timestamp":1258,"open":1259,"high":1259,"low":1260,"close":1202,"volume":1261},"2026-07-22T00:00:00",72.97,71.73,4533,{"timestamp":1263,"open":1202,"high":1202,"low":1264,"close":1264,"volume":1265},"2026-07-23T00:00:00",71.09,3730,{"timestamp":1267,"open":1230,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-07-26T00:00:00",71.48,70.93,71.3,9068,{"timestamp":1273,"open":1270,"high":1274,"low":1275,"close":1276,"volume":1277},"2026-07-27T00:00:00",71.88,70.9,71.65,4308,{"timestamp":1279,"open":1268,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-07-28T00:00:00",72.19,71.28,71.67,5181,{"timestamp":1285,"open":1282,"high":1282,"low":1286,"close":1282,"volume":1287},"2026-07-29T00:00:00",70.7,5101,{"timestamp":1289,"open":1282,"high":1274,"low":1290,"close":1291,"volume":1292},"2026-07-30T00:00:00",71.13,71.86,4566,{"timestamp":1294,"open":1291,"high":1226,"low":1281,"close":1295,"volume":1296},"2026-08-02T00:00:00",71.51,5916,{"timestamp":1298,"open":1295,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-08-03T00:00:00",71.52,71.04,71.25,4036,{"timestamp":1304,"open":1299,"high":1305,"low":1301,"close":1306,"volume":1307},"2026-08-04T00:00:00",71.64,71.36,2929,{"timestamp":1309,"open":1231,"high":1246,"low":1281,"close":1246,"volume":1310},"2026-08-05T00:00:00",3548,{"timestamp":1312,"open":1313,"high":1314,"low":1305,"close":1315,"volume":1316},"2026-08-06T00:00:00",71.84,71.96,71.8,2273,{"timestamp":1318,"open":1315,"high":1231,"low":1306,"close":1231,"volume":1319},"2026-08-09T00:00:00",2296,{"timestamp":1321,"open":1231,"high":1231,"low":1322,"close":1281,"volume":1323},"2026-08-10T00:00:00",70.57,6788,{"timestamp":1325,"open":1326,"high":1326,"low":1327,"close":1328,"volume":1329},"2026-08-11T00:00:00",71.5,70.03,70.92,7841,{"timestamp":1331,"open":1328,"high":1332,"low":1333,"close":1334,"volume":1335},"2026-08-12T00:00:00",71.16,70.01,70.56,4149,{"timestamp":1337,"open":1338,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-08-13T00:00:00",70.2,70.82,69.67,70.75,6082,{"timestamp":1344,"open":1328,"high":1328,"low":1345,"close":1346,"volume":1347},"2026-08-16T00:00:00",69.12,70.52,6899,{"timestamp":1349,"open":1350,"high":1334,"low":1351,"close":1334,"volume":1352},"2026-08-17T00:00:00",70.34,69.87,3665,{"timestamp":1354,"open":1355,"high":1356,"low":1357,"close":1358,"volume":527},"2026-08-18T00:00:00",70.25,70.55,68.78,70.02,{"timestamp":1360,"open":1361,"high":1341,"low":1362,"close":1363,"volume":1364},"2026-08-19T00:00:00",70.19,68.04,69.48,12056,{"timestamp":1366,"open":1367,"high":1286,"low":1368,"close":1286,"volume":1369},"2026-08-20T00:00:00",69.5,69.3,10877,{"timestamp":1371,"open":1286,"high":1372,"low":1373,"close":1372,"volume":1374},"2026-08-23T00:00:00",70.91,70,9283,{"timestamp":1376,"open":1377,"high":1281,"low":1377,"close":1281,"volume":1378},"2026-08-24T00:00:00",70.53,13942,{"timestamp":1380,"open":1381,"high":1382,"low":1381,"close":1235,"volume":1383},"2026-08-25T00:00:00",71.06,72.36,4195,{"timestamp":1385,"open":1235,"high":1235,"low":1386,"close":1387,"volume":1388},"2026-08-26T00:00:00",71.47,72.11,5520,{"timestamp":1390,"open":1391,"high":1392,"low":1219,"close":1246,"volume":1393},"2026-08-27T00:00:00",71.78,72.15,6252,{"timestamp":1395,"open":1235,"high":1241,"low":1226,"close":1241,"volume":1396},"2026-08-30T00:00:00",298494,{"timestamp":182,"open":1208,"high":1208,"low":1213,"close":1398,"volume":1399},72.09,3009,{"timestamp":1401,"open":1398,"high":1402,"low":1398,"close":1403,"volume":1404},"2026-09-01T00:00:00",73.96,73.26,45547,{"timestamp":1406,"open":1407,"high":1407,"low":1408,"close":1409,"volume":1410},"2026-09-02T00:00:00",73.63,73.03,73.54,1918,{"timestamp":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2026-09-03T00:00:00",73.59,73.93,73.31,73.91,44153,{"timestamp":1419,"open":1416,"high":1416,"low":1420,"close":1413,"volume":1421},"2026-09-07T00:00:00",73.55,11208,{"timestamp":1423,"open":1407,"high":1424,"low":1247,"close":1425,"volume":1426},"2026-09-08T00:00:00",73.65,72.89,14275,{"timestamp":1428,"open":1429,"high":1430,"low":1429,"close":1186,"volume":1431},"2026-09-09T00:00:00",72.67,73.15,3365,{"timestamp":1433,"open":1407,"high":1407,"low":1434,"close":1435,"volume":1436},"2026-09-10T00:00:00",73.29,73.62,2068,{"timestamp":1438,"open":1439,"high":1440,"low":1439,"close":1441,"volume":1442},"2026-09-13T00:00:00",74.09,74.98,74.68,4336,{"timestamp":1444,"open":1445,"high":1446,"low":1445,"close":1447,"volume":1448},"2026-09-14T00:00:00",74.22,75.23,74.8,3486,{"timestamp":183,"open":1446,"high":1450,"low":1451,"close":1452,"volume":1453},75.86,75.17,75.19,2589,{"timestamp":1455,"open":1456,"high":1457,"low":1458,"close":1457,"volume":1459},"2026-09-16T00:00:00",75.41,75.98,75.03,3129,{"timestamp":1461,"open":1462,"high":1463,"low":1464,"close":1463,"volume":1431},"2026-09-17T00:00:00",76,76.76,75.67,{"timestamp":1466,"open":1467,"high":1467,"low":1468,"close":1469,"volume":1470},"2026-09-20T00:00:00",76.83,75.92,76.44,5376,{"timestamp":1472,"open":1467,"high":1467,"low":1473,"close":1474,"volume":1475},"2026-09-21T00:00:00",74.81,75.2,23640,{"timestamp":1477,"open":1446,"high":1478,"low":1171,"close":1446,"volume":1479},"2026-09-22T00:00:00",75.48,4070,{"timestamp":1481,"open":12,"high":1446,"low":1482,"close":12,"volume":1483},"2026-09-23T00:00:00",74.54,3347,[]]