[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ffsnrtDwD1y9H8Lt3dECZq10X_kUpGcY66Kf5UqOGqp0":3,"$fDBZURvpuKhp4rIX-ntgiTdZlDX5LOx--vNU1UUnuq-I":167,"$fFXl7dwHSvA9YDJ_IWPep4tzlj8K30WkNuyUHOoCkpHk":189},{"items":4,"totalItens":164,"success":165,"errors":166,"limitReached":164},[5,12,15,18,22,26,29,32,35,38,42,45,49,52,55,58,62,65,69,73,76,79,83,86,89,92,95,98,102,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,158,161],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.7,"2022-10-11T00:00:00","2022-10-19T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-10T00:00:00","2022-11-18T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-09T00:00:00","2022-12-16T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.904016,"2023-01-10T00:00:00","2023-01-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.95,"2023-02-07T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-03-09T00:00:00","2023-03-16T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-04-12T00:00:00","2023-04-19T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-05-10T00:00:00","2023-05-17T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-06-12T00:00:00","2023-06-19T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},0.8,"2023-07-11T00:00:00","2023-07-18T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2023-08-09T00:00:00","2023-08-16T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},0.65,"2023-09-12T00:00:00","2023-09-19T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-10-10T00:00:00","2023-10-18T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-11-10T00:00:00","2023-11-20T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-12-11T00:00:00","2023-12-18T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":11},0.68,"2024-01-10T00:00:00","2024-01-17T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},"2024-02-07T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},0.84,"2024-03-11T00:00:00","2024-03-18T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},0.85,"2024-04-09T00:00:00","2024-04-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-05-10T00:00:00","2024-05-17T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-06-11T00:00:00","2024-06-18T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},0.961,"2024-07-09T00:00:00","2024-07-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},"2024-08-09T00:00:00","2024-08-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},"2024-09-10T00:00:00","2024-09-17T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},"2024-10-09T00:00:00","2024-10-16T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2024-11-11T00:00:00","2024-11-19T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2024-12-10T00:00:00","2024-12-17T00:00:00",{"type":6,"category":7,"amount":99,"approvalDate":100,"comDate":100,"paymentDate":101,"status":11},0.82,"2025-01-10T00:00:00","2025-01-17T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},0.9,"2025-02-07T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-03-13T00:00:00","2025-03-20T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-04-09T00:00:00","2025-04-16T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-05-12T00:00:00","2025-05-19T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-06-10T00:00:00","2025-06-17T00:00:00",{"type":6,"category":7,"amount":11,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-07-09T00:00:00","2025-07-16T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-08-11T00:00:00","2025-08-18T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-09-09T00:00:00","2025-09-16T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-10-09T00:00:00","2025-10-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-11-11T00:00:00","2025-11-18T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2025-12-09T00:00:00","2025-12-16T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-01-12T00:00:00","2026-01-19T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-02-10T00:00:00","2026-02-19T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-03-10T00:00:00","2026-03-17T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-04-10T00:00:00","2026-04-17T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-05-12T00:00:00","2026-05-19T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-06-10T00:00:00","2026-06-17T00:00:00",{"type":6,"category":7,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},0.98,"2026-07-09T00:00:00","2026-07-16T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":159,"comDate":159,"paymentDate":160,"status":11},"2026-08-11T00:00:00","2026-08-18T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":162,"comDate":162,"paymentDate":163,"status":11},"2026-09-10T00:00:00","2026-09-17T00:00:00",null,true,[],{"summary":168,"quote":175,"fundamentals":181,"priceHistory":182,"relatedTickers":183},{"ticker":169,"slug":170,"kind":171,"companyName":172,"shortName":173,"description":174},"RBRR11","rbrr11","fii","Fundo Investimento Imobiliario FII Rbr Rendimento High Grade","FII Rbrhgrad","",{"price":176,"change":177,"changePercent":178,"currency":179,"updatedAt":180},67.33,-0.72,-1.0726,"BRL","2026-09-24T23:48:19Z",{},[],[184,185,186,187,188],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":190,"totalItens":164,"success":165,"errors":1501,"limitReached":164},[191,197,203,209,215,222,227,231,237,243,250,256,263,270,276,282,285,292,299,306,312,318,324,329,335,341,346,353,359,364,371,378,385,391,395,402,406,412,418,423,429,435,442,446,452,458,462,467,471,476,482,488,494,499,505,512,519,524,527,533,540,545,550,557,562,568,574,579,586,592,598,603,608,612,618,624,630,635,638,644,649,655,661,666,672,678,684,689,695,700,706,710,716,719,722,727,731,734,739,744,750,755,762,768,774,780,786,790,793,797,801,805,808,813,817,821,825,829,834,837,840,844,850,856,860,864,869,873,878,882,886,890,893,895,900,907,912,917,922,925,928,932,936,939,943,948,952,957,963,967,971,975,980,985,988,993,997,1002,1007,1009,1014,1017,1021,1025,1029,1033,1036,1040,1044,1049,1053,1058,1064,1069,1074,1081,1085,1089,1096,1101,1108,1115,1121,1128,1135,1139,1143,1149,1154,1158,1163,1168,1174,1181,1187,1192,1197,1202,1208,1215,1220,1226,1231,1237,1243,1250,1257,1263,1270,1276,1281,1287,1292,1298,1303,1308,1312,1318,1323,1330,1337,1343,1348,1353,1359,1366,1371,1377,1382,1388,1394,1400,1407,1412,1418,1424,1429,1434,1440,1446,1453,1459,1466,1471,1477,1483,1489,1494],{"timestamp":192,"open":193,"high":194,"low":193,"close":195,"volume":196},"2025-09-25T00:00:00",87.39,87.95,87.89,29066,{"timestamp":198,"open":195,"high":199,"low":200,"close":201,"volume":202},"2025-09-28T00:00:00",88.18,86.51,87.44,68193,{"timestamp":204,"open":201,"high":205,"low":206,"close":207,"volume":208},"2025-09-29T00:00:00",88.14,87.09,87.51,45524,{"timestamp":210,"open":207,"high":211,"low":212,"close":213,"volume":214},"2025-09-30T00:00:00",88.24,86.79,87.14,49385,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-01T00:00:00",87.5,88.2,87.16,87.58,45226,{"timestamp":223,"open":224,"high":224,"low":225,"close":225,"volume":226},"2025-10-02T00:00:00",87.98,87.22,30639,{"timestamp":228,"open":225,"high":229,"low":225,"close":229,"volume":230},"2025-10-05T00:00:00",87.86,19166,{"timestamp":232,"open":233,"high":195,"low":234,"close":235,"volume":236},"2025-10-06T00:00:00",87.83,87.17,87.45,41446,{"timestamp":238,"open":239,"high":240,"low":206,"close":241,"volume":242},"2025-10-07T00:00:00",87.24,87.74,87.11,34663,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-08T00:00:00",87.12,87.54,86.7,86.75,34805,{"timestamp":128,"open":251,"high":252,"low":253,"close":254,"volume":255},85.9,86.1,85.01,85.33,42052,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-12T00:00:00",85.45,85.74,84.64,84.93,29495,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-10-13T00:00:00",84.89,85.1,84.5,84.65,26185,{"timestamp":271,"open":272,"high":261,"low":273,"close":274,"volume":275},"2025-10-14T00:00:00",84.8,84.25,84.92,25962,{"timestamp":277,"open":278,"high":279,"low":280,"close":272,"volume":281},"2025-10-15T00:00:00",84.87,85.28,84.59,24051,{"timestamp":129,"open":272,"high":283,"low":267,"close":272,"volume":284},85.58,28704,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-10-19T00:00:00",84.9,84.94,83.33,83.72,39675,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-10-20T00:00:00",83.8,83.9,82.72,83.35,36034,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-10-21T00:00:00",83.52,84.37,83.47,83.97,30415,{"timestamp":307,"open":304,"high":308,"low":309,"close":310,"volume":311},"2025-10-22T00:00:00",84.26,83.55,84.22,32633,{"timestamp":313,"open":314,"high":315,"low":316,"close":280,"volume":317},"2025-10-23T00:00:00",84.1,84.73,83.68,26892,{"timestamp":319,"open":260,"high":320,"low":321,"close":322,"volume":323},"2025-10-26T00:00:00",85.48,84.58,84.88,39145,{"timestamp":325,"open":272,"high":326,"low":272,"close":327,"volume":328},"2025-10-27T00:00:00",85.29,85,22865,{"timestamp":330,"open":327,"high":331,"low":332,"close":333,"volume":334},"2025-10-28T00:00:00",85.47,83.73,84.01,69599,{"timestamp":336,"open":337,"high":338,"low":316,"close":339,"volume":340},"2025-10-29T00:00:00",84.02,84.66,84,31728,{"timestamp":342,"open":343,"high":344,"low":332,"close":344,"volume":345},"2025-10-30T00:00:00",84.16,84.99,34915,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-02T00:00:00",85.11,87.36,85.03,85.75,110602,{"timestamp":354,"open":355,"high":356,"low":357,"close":283,"volume":358},"2025-11-03T00:00:00",85.42,85.91,85.39,34734,{"timestamp":360,"open":283,"high":361,"low":327,"close":362,"volume":363},"2025-11-04T00:00:00",87,85.55,47386,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-11-05T00:00:00",86.41,86.63,85.84,86.28,31086,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-06T00:00:00",86.23,86.67,86,86.26,24881,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-11-09T00:00:00",86.58,86.8,85.18,85.83,88149,{"timestamp":386,"open":387,"high":388,"low":260,"close":389,"volume":390},"2025-11-10T00:00:00",85.69,86.2,84.85,51141,{"timestamp":131,"open":392,"high":393,"low":333,"close":272,"volume":394},84.47,84.97,40054,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2025-11-12T00:00:00",84.35,85.2,84.11,84.67,40971,{"timestamp":403,"open":400,"high":283,"low":400,"close":404,"volume":405},"2025-11-13T00:00:00",85.56,30069,{"timestamp":407,"open":408,"high":362,"low":409,"close":410,"volume":411},"2025-11-16T00:00:00",85.35,84.52,85.15,40139,{"timestamp":413,"open":414,"high":415,"low":416,"close":338,"volume":417},"2025-11-17T00:00:00",85.06,85.24,84.61,47694,{"timestamp":132,"open":419,"high":420,"low":421,"close":260,"volume":422},84.83,85.49,84.28,41243,{"timestamp":424,"open":267,"high":425,"low":426,"close":427,"volume":428},"2025-11-20T00:00:00",84.79,84.4,84.42,23065,{"timestamp":430,"open":431,"high":260,"low":432,"close":433,"volume":434},"2025-11-23T00:00:00",84.51,82.63,83.77,69634,{"timestamp":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2025-11-24T00:00:00",83.44,83.84,83.31,83.5,31762,{"timestamp":443,"open":316,"high":290,"low":444,"close":303,"volume":445},"2025-11-25T00:00:00",83.01,47496,{"timestamp":447,"open":303,"high":448,"low":449,"close":450,"volume":451},"2025-11-26T00:00:00",83.88,83.14,83.69,32273,{"timestamp":453,"open":454,"high":455,"low":301,"close":456,"volume":457},"2025-11-27T00:00:00",83.89,84.45,84.43,36678,{"timestamp":459,"open":456,"high":419,"low":454,"close":460,"volume":461},"2025-11-30T00:00:00",84.27,55165,{"timestamp":463,"open":302,"high":464,"low":308,"close":465,"volume":466},"2025-12-01T00:00:00",84.91,84.69,68025,{"timestamp":468,"open":272,"high":322,"low":469,"close":431,"volume":470},"2025-12-02T00:00:00",84.23,27798,{"timestamp":472,"open":427,"high":473,"low":273,"close":474,"volume":475},"2025-12-03T00:00:00",84.78,84.62,28443,{"timestamp":477,"open":478,"high":479,"low":480,"close":480,"volume":481},"2025-12-04T00:00:00",84.74,85.37,83.6,37439,{"timestamp":483,"open":314,"high":484,"low":485,"close":486,"volume":487},"2025-12-07T00:00:00",84.34,83.95,84.3,34976,{"timestamp":489,"open":490,"high":491,"low":492,"close":339,"volume":493},"2025-12-08T00:00:00",84.04,84.19,83.53,35277,{"timestamp":134,"open":495,"high":495,"low":496,"close":497,"volume":498},83.54,82.61,83.36,40695,{"timestamp":500,"open":501,"high":501,"low":502,"close":503,"volume":504},"2025-12-10T00:00:00",83.28,82.06,82.8,65948,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2025-12-11T00:00:00",82.4,82.88,82.01,82.08,56453,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2025-12-14T00:00:00",82.2,82.83,82.04,82.29,44148,{"timestamp":520,"open":521,"high":432,"low":516,"close":522,"volume":523},"2025-12-15T00:00:00",82.11,82.5,39910,{"timestamp":135,"open":522,"high":449,"low":509,"close":525,"volume":526},82.43,57752,{"timestamp":528,"open":529,"high":530,"low":531,"close":530,"volume":532},"2025-12-17T00:00:00",82.33,82.6,82.02,40071,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2025-12-18T00:00:00",82.58,83.45,82.45,82.66,67472,{"timestamp":541,"open":542,"high":310,"low":543,"close":337,"volume":544},"2025-12-21T00:00:00",83.4,83.04,60504,{"timestamp":546,"open":547,"high":548,"low":310,"close":548,"volume":549},"2025-12-22T00:00:00",84.49,86.95,54416,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2025-12-25T00:00:00",86.99,87.47,86.3,87.35,48010,{"timestamp":558,"open":193,"high":559,"low":560,"close":361,"volume":561},"2025-12-28T00:00:00",87.75,86.56,55527,{"timestamp":563,"open":564,"high":565,"low":566,"close":220,"volume":567},"2025-12-29T00:00:00",88.33,88.55,86.76,59302,{"timestamp":569,"open":570,"high":565,"low":571,"close":572,"volume":573},"2026-01-01T00:00:00",88.45,86.78,87.69,33171,{"timestamp":575,"open":570,"high":570,"low":576,"close":577,"volume":578},"2026-01-04T00:00:00",87.13,87.81,55324,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-01-05T00:00:00",87.72,87.93,86.87,87.56,91447,{"timestamp":587,"open":588,"high":589,"low":588,"close":590,"volume":591},"2026-01-06T00:00:00",87.29,88.05,87.79,64078,{"timestamp":593,"open":594,"high":595,"low":588,"close":596,"volume":597},"2026-01-07T00:00:00",87.9,88,87.52,34415,{"timestamp":599,"open":600,"high":601,"low":248,"close":577,"volume":602},"2026-01-08T00:00:00",87.85,87.92,59119,{"timestamp":604,"open":572,"high":572,"low":605,"close":606,"volume":607},"2026-01-11T00:00:00",86.64,87.55,46867,{"timestamp":137,"open":609,"high":609,"low":404,"close":610,"volume":611},86.74,86.43,63714,{"timestamp":613,"open":614,"high":615,"low":616,"close":381,"volume":617},"2026-01-13T00:00:00",86.38,87.18,86.02,41739,{"timestamp":619,"open":245,"high":620,"low":621,"close":622,"volume":623},"2026-01-14T00:00:00",87.3,86.94,87.2,24161,{"timestamp":625,"open":626,"high":626,"low":627,"close":628,"volume":629},"2026-01-15T00:00:00",87.34,86.6,86.9,45010,{"timestamp":631,"open":632,"high":555,"low":633,"close":555,"volume":634},"2026-01-18T00:00:00",87.01,86.72,37752,{"timestamp":138,"open":555,"high":636,"low":241,"close":636,"volume":637},87.49,21510,{"timestamp":639,"open":235,"high":640,"low":641,"close":642,"volume":643},"2026-01-20T00:00:00",88.38,87.27,88.15,39604,{"timestamp":645,"open":642,"high":646,"low":595,"close":647,"volume":648},"2026-01-21T00:00:00",89.26,88.43,79900,{"timestamp":650,"open":651,"high":652,"low":653,"close":652,"volume":654},"2026-01-22T00:00:00",88.74,89.99,88.26,54567,{"timestamp":656,"open":657,"high":658,"low":657,"close":659,"volume":660},"2026-01-25T00:00:00",88.8,89.93,89.41,49818,{"timestamp":662,"open":659,"high":663,"low":646,"close":664,"volume":665},"2026-01-26T00:00:00",89.7,89.48,34536,{"timestamp":667,"open":668,"high":669,"low":670,"close":664,"volume":671},"2026-01-27T00:00:00",89.51,89.68,89.33,32526,{"timestamp":673,"open":664,"high":674,"low":675,"close":676,"volume":677},"2026-01-28T00:00:00",89.58,88.64,89.19,47050,{"timestamp":679,"open":680,"high":663,"low":681,"close":682,"volume":683},"2026-01-29T00:00:00",89.49,89.42,89.66,19161,{"timestamp":685,"open":686,"high":686,"low":193,"close":687,"volume":688},"2026-02-01T00:00:00",89.65,87.99,129768,{"timestamp":690,"open":691,"high":651,"low":692,"close":693,"volume":694},"2026-02-02T00:00:00",88.49,87.66,88.06,101169,{"timestamp":696,"open":595,"high":697,"low":566,"close":698,"volume":699},"2026-02-03T00:00:00",88.22,86.77,70592,{"timestamp":701,"open":702,"high":553,"low":703,"close":704,"volume":705},"2026-02-04T00:00:00",87.1,86.13,86.59,80844,{"timestamp":707,"open":248,"high":548,"low":251,"close":708,"volume":709},"2026-02-05T00:00:00",86.17,71395,{"timestamp":711,"open":712,"high":713,"low":253,"close":714,"volume":715},"2026-02-08T00:00:00",86.25,86.44,85.79,112340,{"timestamp":717,"open":714,"high":714,"low":253,"close":415,"volume":718},"2026-02-09T00:00:00",83014,{"timestamp":140,"open":720,"high":720,"low":542,"close":450,"volume":721},84.68,78091,{"timestamp":723,"open":295,"high":724,"low":542,"close":725,"volume":726},"2026-02-11T00:00:00",84.15,83.98,49090,{"timestamp":728,"open":287,"high":729,"low":310,"close":729,"volume":730},"2026-02-12T00:00:00",85.8,70763,{"timestamp":732,"open":729,"high":712,"low":320,"close":712,"volume":733},"2026-02-17T00:00:00",54426,{"timestamp":735,"open":712,"high":736,"low":737,"close":252,"volume":738},"2026-02-18T00:00:00",86.84,85.92,49049,{"timestamp":141,"open":740,"high":741,"low":742,"close":248,"volume":743},86.47,86.88,85.85,82153,{"timestamp":745,"open":746,"high":747,"low":366,"close":748,"volume":749},"2026-02-22T00:00:00",86.62,87.94,87.91,118903,{"timestamp":751,"open":217,"high":752,"low":217,"close":753,"volume":754},"2026-02-23T00:00:00",90.25,89.09,351623,{"timestamp":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2026-02-24T00:00:00",88.85,89.75,88.47,89,106991,{"timestamp":763,"open":760,"high":764,"low":765,"close":766,"volume":767},"2026-02-25T00:00:00",89.45,88.53,89.31,61838,{"timestamp":769,"open":770,"high":771,"low":770,"close":772,"volume":773},"2026-02-26T00:00:00",89.01,90.23,90.08,85138,{"timestamp":775,"open":776,"high":777,"low":245,"close":778,"volume":779},"2026-03-01T00:00:00",89.25,89.5,87.64,209219,{"timestamp":781,"open":195,"high":782,"low":783,"close":784,"volume":785},"2026-03-02T00:00:00",88.29,84.75,85.62,170318,{"timestamp":787,"open":351,"high":380,"low":387,"close":788,"volume":789},"2026-03-03T00:00:00",86.03,54762,{"timestamp":791,"open":788,"high":373,"low":272,"close":272,"volume":792},"2026-03-04T00:00:00",68394,{"timestamp":794,"open":272,"high":795,"low":272,"close":795,"volume":796},"2026-03-05T00:00:00",87.25,72256,{"timestamp":798,"open":239,"high":239,"low":799,"close":366,"volume":800},"2026-03-08T00:00:00",85.13,89213,{"timestamp":802,"open":803,"high":367,"low":283,"close":375,"volume":804},"2026-03-09T00:00:00",86.16,62463,{"timestamp":143,"open":389,"high":806,"low":490,"close":547,"volume":807},85.67,65809,{"timestamp":809,"open":547,"high":810,"low":811,"close":799,"volume":812},"2026-03-11T00:00:00",85.23,84.24,38117,{"timestamp":814,"open":287,"high":375,"low":322,"close":815,"volume":816},"2026-03-12T00:00:00",85.53,50619,{"timestamp":818,"open":351,"high":819,"low":408,"close":283,"volume":820},"2026-03-15T00:00:00",85.99,34370,{"timestamp":822,"open":742,"high":742,"low":272,"close":823,"volume":824},"2026-03-16T00:00:00",84.86,40864,{"timestamp":144,"open":288,"high":826,"low":288,"close":827,"volume":828},85.54,85.22,26184,{"timestamp":830,"open":415,"high":831,"low":464,"close":832,"volume":833},"2026-03-18T00:00:00",85.5,85.04,24777,{"timestamp":835,"open":274,"high":375,"low":274,"close":742,"volume":836},"2026-03-19T00:00:00",54348,{"timestamp":838,"open":408,"high":375,"low":408,"close":351,"volume":839},"2026-03-22T00:00:00",36047,{"timestamp":841,"open":842,"high":388,"low":283,"close":729,"volume":843},"2026-03-23T00:00:00",85.72,41691,{"timestamp":845,"open":729,"high":846,"low":847,"close":848,"volume":849},"2026-03-24T00:00:00",86.5,85.12,85.36,39993,{"timestamp":851,"open":351,"high":852,"low":853,"close":854,"volume":855},"2026-03-25T00:00:00",85.97,85.27,85.6,24107,{"timestamp":857,"open":858,"high":846,"low":858,"close":252,"volume":859},"2026-03-26T00:00:00",85.7,35327,{"timestamp":861,"open":251,"high":862,"low":254,"close":331,"volume":863},"2026-03-29T00:00:00",86.45,45422,{"timestamp":865,"open":866,"high":819,"low":867,"close":320,"volume":868},"2026-03-30T00:00:00",85.88,84.95,38609,{"timestamp":870,"open":871,"high":266,"low":724,"close":310,"volume":872},"2026-03-31T00:00:00",85.09,76811,{"timestamp":874,"open":875,"high":322,"low":876,"close":272,"volume":877},"2026-04-01T00:00:00",84.38,84.14,36777,{"timestamp":879,"open":880,"high":880,"low":339,"close":343,"volume":881},"2026-04-05T00:00:00",84.7,50711,{"timestamp":883,"open":308,"high":884,"low":339,"close":491,"volume":885},"2026-04-06T00:00:00",84.39,21176,{"timestamp":887,"open":888,"high":397,"low":295,"close":343,"volume":889},"2026-04-07T00:00:00",84.12,39295,{"timestamp":891,"open":343,"high":310,"low":448,"close":295,"volume":892},"2026-04-08T00:00:00",29140,{"timestamp":894,"open":333,"high":327,"low":438,"close":393,"volume":255},"2026-04-09T00:00:00",{"timestamp":896,"open":339,"high":897,"low":898,"close":898,"volume":899},"2026-04-12T00:00:00",84.05,83.25,35689,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2026-04-13T00:00:00",83.49,83.56,82.74,83.1,34682,{"timestamp":908,"open":909,"high":909,"low":530,"close":910,"volume":911},"2026-04-14T00:00:00",83.16,82.65,29054,{"timestamp":913,"open":503,"high":914,"low":915,"close":503,"volume":916},"2026-04-15T00:00:00",83.02,82.55,26786,{"timestamp":918,"open":503,"high":902,"low":919,"close":920,"volume":921},"2026-04-16T00:00:00",82.76,83.15,48107,{"timestamp":923,"open":920,"high":333,"low":905,"close":448,"volume":924},"2026-04-19T00:00:00",56017,{"timestamp":926,"open":485,"high":478,"low":294,"close":409,"volume":927},"2026-04-21T00:00:00",71186,{"timestamp":929,"open":409,"high":389,"low":930,"close":294,"volume":931},"2026-04-22T00:00:00",83.63,72494,{"timestamp":933,"open":934,"high":431,"low":492,"close":267,"volume":935},"2026-04-23T00:00:00",83.81,73307,{"timestamp":937,"open":399,"high":261,"low":314,"close":884,"volume":938},"2026-04-26T00:00:00",75676,{"timestamp":940,"open":884,"high":884,"low":941,"close":480,"volume":942},"2026-04-27T00:00:00",83.26,55332,{"timestamp":944,"open":945,"high":310,"low":946,"close":309,"volume":947},"2026-04-28T00:00:00",83.75,83.37,57561,{"timestamp":949,"open":309,"high":399,"low":950,"close":930,"volume":951},"2026-04-29T00:00:00",83.27,141109,{"timestamp":953,"open":954,"high":314,"low":919,"close":955,"volume":956},"2026-05-03T00:00:00",83.65,82.99,410937,{"timestamp":958,"open":959,"high":290,"low":960,"close":961,"volume":962},"2026-05-04T00:00:00",83.7,81.61,81.7,106127,{"timestamp":964,"open":961,"high":965,"low":961,"close":725,"volume":966},"2026-05-05T00:00:00",84.18,78939,{"timestamp":968,"open":343,"high":547,"low":969,"close":426,"volume":970},"2026-05-06T00:00:00",83.58,162644,{"timestamp":972,"open":426,"high":283,"low":310,"close":973,"volume":974},"2026-05-07T00:00:00",85.05,114783,{"timestamp":976,"open":977,"high":854,"low":290,"close":978,"volume":979},"2026-05-10T00:00:00",85.14,84.48,71476,{"timestamp":981,"open":982,"high":392,"low":983,"close":725,"volume":984},"2026-05-11T00:00:00",84.08,83.61,57855,{"timestamp":149,"open":297,"high":316,"low":530,"close":986,"volume":987},82.89,56409,{"timestamp":989,"open":990,"high":725,"low":990,"close":991,"volume":992},"2026-05-13T00:00:00",83,83.79,45430,{"timestamp":994,"open":991,"high":484,"low":995,"close":310,"volume":996},"2026-05-14T00:00:00",83.51,38225,{"timestamp":998,"open":310,"high":310,"low":999,"close":1000,"volume":1001},"2026-05-17T00:00:00",82.79,82.81,35084,{"timestamp":1003,"open":497,"high":497,"low":1004,"close":1005,"volume":1006},"2026-05-18T00:00:00",81.8,82.51,56338,{"timestamp":150,"open":1005,"high":485,"low":529,"close":438,"volume":1008},40983,{"timestamp":1010,"open":1011,"high":343,"low":1012,"close":339,"volume":1013},"2026-05-20T00:00:00",83.92,83.62,25659,{"timestamp":1015,"open":339,"high":427,"low":969,"close":339,"volume":1016},"2026-05-21T00:00:00",68290,{"timestamp":1018,"open":343,"high":310,"low":930,"close":1019,"volume":1020},"2026-05-24T00:00:00",83.87,41361,{"timestamp":1022,"open":332,"high":438,"low":1023,"close":303,"volume":1024},"2026-05-25T00:00:00",82.77,37764,{"timestamp":1026,"open":969,"high":1027,"low":914,"close":1027,"volume":1028},"2026-05-26T00:00:00",83.67,33297,{"timestamp":1030,"open":1027,"high":448,"low":1031,"close":969,"volume":1032},"2026-05-27T00:00:00",83.2,24521,{"timestamp":1034,"open":969,"high":427,"low":439,"close":427,"volume":1035},"2026-05-28T00:00:00",39340,{"timestamp":1037,"open":1038,"high":1038,"low":515,"close":990,"volume":1039},"2026-05-31T00:00:00",84.41,57432,{"timestamp":1041,"open":1031,"high":725,"low":1042,"close":536,"volume":1043},"2026-06-01T00:00:00",82.73,34435,{"timestamp":1045,"open":1046,"high":399,"low":1047,"close":316,"volume":1048},"2026-06-02T00:00:00",83.76,83.3,98244,{"timestamp":1050,"open":316,"high":1046,"low":530,"close":1051,"volume":1052},"2026-06-04T00:00:00",82.62,40156,{"timestamp":1054,"open":515,"high":515,"low":1055,"close":1056,"volume":1057},"2026-06-07T00:00:00",81.9,82.1,40753,{"timestamp":1059,"open":1060,"high":904,"low":1061,"close":1062,"volume":1063},"2026-06-08T00:00:00",82.23,82.22,82.49,33792,{"timestamp":1065,"open":1062,"high":1062,"low":1066,"close":1067,"volume":1068},"2026-06-09T00:00:00",81.59,82.14,26869,{"timestamp":152,"open":1070,"high":1071,"low":1072,"close":961,"volume":1073},81.84,81.98,81.23,34924,{"timestamp":1075,"open":1076,"high":1077,"low":1078,"close":1079,"volume":1080},"2026-06-11T00:00:00",81.69,82.15,81.26,82,43606,{"timestamp":1082,"open":516,"high":904,"low":516,"close":1083,"volume":1084},"2026-06-14T00:00:00",82.26,23389,{"timestamp":1086,"open":1083,"high":537,"low":1087,"close":1055,"volume":1088},"2026-06-15T00:00:00",81.86,23374,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-06-16T00:00:00",82.13,82.27,81.11,81.22,33061,{"timestamp":153,"open":1072,"high":1097,"low":1098,"close":1099,"volume":1100},81.44,80.05,80.52,33029,{"timestamp":1102,"open":1103,"high":1104,"low":1105,"close":1106,"volume":1107},"2026-06-18T00:00:00",80.53,80.84,77,78.53,104590,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-06-21T00:00:00",78.57,78.95,77.67,78.66,63979,{"timestamp":1116,"open":1113,"high":1117,"low":1118,"close":1119,"volume":1120},"2026-06-22T00:00:00",78.83,76.77,78.09,71163,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-06-23T00:00:00",78.15,78.3,77.14,77.87,32724,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-24T00:00:00",77.64,78.67,77.4,78.04,54124,{"timestamp":1136,"open":1133,"high":1106,"low":1137,"close":1106,"volume":1138},"2026-06-25T00:00:00",77.59,51535,{"timestamp":1140,"open":1106,"high":1106,"low":1125,"close":1141,"volume":1142},"2026-06-28T00:00:00",77.75,55566,{"timestamp":1144,"open":1145,"high":1146,"low":1137,"close":1147,"volume":1148},"2026-06-29T00:00:00",77.76,78.4,78.23,46201,{"timestamp":1150,"open":1151,"high":1106,"low":1152,"close":1106,"volume":1153},"2026-06-30T00:00:00",78.39,77.8,60380,{"timestamp":1155,"open":1106,"high":1106,"low":1119,"close":1156,"volume":1157},"2026-07-01T00:00:00",78.25,76922,{"timestamp":1159,"open":1124,"high":1106,"low":1160,"close":1161,"volume":1162},"2026-07-02T00:00:00",77.71,78.18,51368,{"timestamp":1164,"open":1165,"high":1165,"low":1166,"close":1145,"volume":1167},"2026-07-05T00:00:00",78.52,77.39,69353,{"timestamp":1169,"open":1141,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-07-06T00:00:00",77.89,76.93,77.41,108450,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-07-07T00:00:00",77.73,78.47,77.5,78.2,83498,{"timestamp":1182,"open":1183,"high":1184,"low":1185,"close":1156,"volume":1186},"2026-07-08T00:00:00",78.46,78.5,77.9,41044,{"timestamp":156,"open":1188,"high":1189,"low":1178,"close":1190,"volume":1191},77.98,78.38,78,76712,{"timestamp":1193,"open":1194,"high":1189,"low":1195,"close":1166,"volume":1196},"2026-07-12T00:00:00",78.14,76.95,91698,{"timestamp":1198,"open":1166,"high":1199,"low":1200,"close":1105,"volume":1201},"2026-07-13T00:00:00",77.78,76.98,70709,{"timestamp":1203,"open":1204,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-07-14T00:00:00",77.45,76.78,77.05,57578,{"timestamp":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-07-15T00:00:00",77.29,77.37,77.03,77.09,49024,{"timestamp":157,"open":1216,"high":1185,"low":1217,"close":1218,"volume":1219},77.47,77.22,77.7,45034,{"timestamp":1221,"open":1185,"high":1222,"low":1223,"close":1224,"volume":1225},"2026-07-19T00:00:00",78.08,76.68,76.91,80621,{"timestamp":1227,"open":1125,"high":1125,"low":1228,"close":1229,"volume":1230},"2026-07-20T00:00:00",76.26,76.59,68058,{"timestamp":1232,"open":1229,"high":1233,"low":1234,"close":1235,"volume":1236},"2026-07-21T00:00:00",76.88,75.8,76.29,69301,{"timestamp":1238,"open":1229,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-07-22T00:00:00",76.62,75.53,75.87,45869,{"timestamp":1244,"open":1245,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-07-23T00:00:00",76,76.08,75.38,75.72,47682,{"timestamp":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-07-26T00:00:00",75.73,76.02,75.33,75.94,58310,{"timestamp":1258,"open":1259,"high":1260,"low":1259,"close":1261,"volume":1262},"2026-07-27T00:00:00",75.75,76.34,76.22,27245,{"timestamp":1264,"open":1265,"high":1266,"low":1267,"close":1268,"volume":1269},"2026-07-28T00:00:00",76.4,76.64,75.05,75.07,47764,{"timestamp":1271,"open":1272,"high":1273,"low":1274,"close":1273,"volume":1275},"2026-07-29T00:00:00",75.34,75.62,75.09,32725,{"timestamp":1277,"open":1259,"high":1278,"low":1279,"close":1255,"volume":1280},"2026-07-30T00:00:00",76.06,75.3,32439,{"timestamp":1282,"open":1255,"high":1283,"low":1284,"close":1285,"volume":1286},"2026-08-02T00:00:00",75.98,75.29,75.37,56787,{"timestamp":1288,"open":1289,"high":1228,"low":1285,"close":1290,"volume":1291},"2026-08-03T00:00:00",75.61,75.79,78631,{"timestamp":1293,"open":1228,"high":1294,"low":1295,"close":1296,"volume":1297},"2026-08-04T00:00:00",76.75,76.03,76.3,49453,{"timestamp":1299,"open":1300,"high":1300,"low":1290,"close":1301,"volume":1302},"2026-08-05T00:00:00",76.56,76.09,40421,{"timestamp":1304,"open":1228,"high":1305,"low":1245,"close":1306,"volume":1307},"2026-08-06T00:00:00",76.5,76.33,43989,{"timestamp":1309,"open":1306,"high":1260,"low":1273,"close":1310,"volume":1311},"2026-08-09T00:00:00",75.84,52278,{"timestamp":1313,"open":1245,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-08-10T00:00:00",76.19,75.41,75.44,39481,{"timestamp":159,"open":1319,"high":1320,"low":1321,"close":1321,"volume":1322},74.86,74.88,74.31,34020,{"timestamp":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"2026-08-12T00:00:00",74.32,74.48,73.06,73.39,39794,{"timestamp":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2026-08-13T00:00:00",73.4,73.9,73,73.56,45084,{"timestamp":1338,"open":1339,"high":1340,"low":1341,"close":1334,"volume":1342},"2026-08-16T00:00:00",73.33,73.72,72.81,51985,{"timestamp":1344,"open":1327,"high":1327,"low":1345,"close":1346,"volume":1347},"2026-08-17T00:00:00",72.39,72.8,53468,{"timestamp":160,"open":1349,"high":1350,"low":1341,"close":1351,"volume":1352},72.9,74.09,73.43,47591,{"timestamp":1354,"open":1355,"high":1356,"low":1357,"close":1333,"volume":1358},"2026-08-19T00:00:00",73.87,74.18,73.48,45279,{"timestamp":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-08-20T00:00:00",73.89,75.28,73.76,75,62822,{"timestamp":1367,"open":1368,"high":1369,"low":1335,"close":1368,"volume":1370},"2026-08-23T00:00:00",74,74.26,69076,{"timestamp":1372,"open":1368,"high":1373,"low":1374,"close":1375,"volume":1376},"2026-08-24T00:00:00",74.71,73.88,73.96,101993,{"timestamp":1378,"open":1375,"high":1379,"low":1375,"close":1380,"volume":1381},"2026-08-25T00:00:00",74.7,74.44,78600,{"timestamp":1383,"open":1380,"high":1384,"low":1385,"close":1386,"volume":1387},"2026-08-26T00:00:00",74.54,73.26,73.79,75310,{"timestamp":1389,"open":1386,"high":1390,"low":1391,"close":1392,"volume":1393},"2026-08-27T00:00:00",74.05,72.93,73.63,67864,{"timestamp":1395,"open":1396,"high":1350,"low":1397,"close":1398,"volume":1399},"2026-08-30T00:00:00",73.73,73.32,74.01,89214,{"timestamp":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"2026-08-31T00:00:00",73.2,73.84,72.67,73.27,127234,{"timestamp":1408,"open":1334,"high":1385,"low":1409,"close":1410,"volume":1411},"2026-09-01T00:00:00",71.78,72.44,162721,{"timestamp":1413,"open":1410,"high":1414,"low":1415,"close":1416,"volume":1417},"2026-09-02T00:00:00",73.08,72.09,72.98,102790,{"timestamp":1419,"open":1420,"high":1421,"low":1422,"close":1334,"volume":1423},"2026-09-03T00:00:00",72.79,73.17,72.59,67776,{"timestamp":1425,"open":1334,"high":1334,"low":1426,"close":1427,"volume":1428},"2026-09-07T00:00:00",71.54,71.9,85650,{"timestamp":1430,"open":1415,"high":1431,"low":1432,"close":1431,"volume":1433},"2026-09-08T00:00:00",72.36,71.07,67060,{"timestamp":1435,"open":1436,"high":1436,"low":1437,"close":1438,"volume":1439},"2026-09-09T00:00:00",72.34,71.75,71.93,49764,{"timestamp":162,"open":1441,"high":1442,"low":1443,"close":1444,"volume":1445},71.48,71.57,69.84,70.13,65451,{"timestamp":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2026-09-13T00:00:00",70.11,70.15,69.23,70,69745,{"timestamp":1454,"open":1455,"high":1456,"low":1457,"close":1456,"volume":1458},"2026-09-14T00:00:00",69.8,70.59,69.51,46783,{"timestamp":1460,"open":1461,"high":1462,"low":1463,"close":1464,"volume":1465},"2026-09-15T00:00:00",70.09,70.32,69.55,69.81,29535,{"timestamp":1467,"open":1468,"high":1469,"low":1468,"close":1469,"volume":1470},"2026-09-16T00:00:00",69.7,70.5,26577,{"timestamp":163,"open":1472,"high":1473,"low":1474,"close":1475,"volume":1476},70.34,70.91,69.31,69.42,45133,{"timestamp":1478,"open":1475,"high":1479,"low":1480,"close":1481,"volume":1482},"2026-09-20T00:00:00",69.9,69.13,69.62,49232,{"timestamp":1484,"open":1485,"high":1444,"low":1486,"close":1487,"volume":1488},"2026-09-21T00:00:00",69.92,68.41,68.64,48488,{"timestamp":1490,"open":1487,"high":1487,"low":1491,"close":1492,"volume":1493},"2026-09-22T00:00:00",67.51,68.06,45268,{"timestamp":1495,"open":1496,"high":1497,"low":1498,"close":1499,"volume":1500},"2026-09-23T00:00:00",68.18,68.48,66.89,67.5,56959,[]]