[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjrHin0VWk2U_8Uzv_rvkUAhoFzOvRRSJG_afyIQVWYE":3,"$fK77nqTqe58HNM-WzMeKNDKplU69RnBNsH5vIhZx0-Os":25,"$fR_TSTtFq-spEVD4hK0ceqFTVSYpqgrLV80fnB5reMyI":200},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RCRB11","rcrb11","fii","Fundo Investimento Imobiliario Rio Bravo Renda Corporativa","FII Riob Rc","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},133.38,1.07,0.8011,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":197,"success":198,"errors":199,"limitReached":197},[27,34,38,41,45,48,52,55,58,61,65,68,72,76,80,84,88,91,94,97,100,103,107,111,114,117,121,125,129,132,135,139,142,146,150,154,157,161,164,167,171,174,177,180,183,186,190,194],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.72,"2022-10-05T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.76,"2022-11-04T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2022-12-07T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},0.73,"2023-01-05T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},"2023-02-07T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},0.74,"2023-03-07T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-04-05T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-05-05T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-06-06T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},0.75,"2023-07-06T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-08-07T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.77,"2023-09-06T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},0.78,"2023-10-04T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.79,"2023-11-07T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.8,"2023-12-07T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},0.93,"2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-02-06T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-03-07T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-04-05T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-05-07T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":85,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-06-06T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},0.99,"2024-07-05T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},0.91,"2024-08-07T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":108,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-09-05T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-10-07T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":118,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},1.05,"2024-11-06T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":122,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},1.11,"2024-12-05T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},0.85,"2025-01-07T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-02-06T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":126,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-03-06T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},0.88,"2025-04-07T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-05-07T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.44,"2025-06-05T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.45,"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},0.92,"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},0.94,"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":158,"approvalDate":165,"comDate":165,"paymentDate":166,"status":33},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":168,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},0.95,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":13,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":187,"approvalDate":188,"comDate":188,"paymentDate":189,"status":33},1.08,"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":191,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},1.3,"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":191,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":201,"totalItens":197,"success":198,"errors":1498,"limitReached":197},[202,208,215,221,227,233,239,245,250,255,261,268,274,280,283,289,295,301,307,312,316,321,326,332,338,345,352,356,363,368,374,380,387,392,396,400,406,411,417,424,427,431,437,444,448,453,460,467,474,480,486,491,497,503,508,514,518,525,532,537,542,548,554,560,567,573,578,585,592,598,605,611,618,623,628,633,640,646,653,660,667,672,679,684,690,697,702,709,715,722,727,734,740,746,753,758,762,768,775,779,785,791,795,801,807,813,820,825,829,834,840,846,852,858,864,868,872,878,884,887,890,895,899,903,907,913,918,922,926,930,934,939,944,947,950,956,959,964,969,973,976,981,984,988,993,997,1002,1007,1011,1016,1020,1024,1029,1034,1038,1042,1046,1050,1053,1060,1063,1067,1071,1076,1079,1083,1087,1091,1097,1104,1110,1114,1117,1121,1128,1134,1140,1146,1152,1157,1161,1167,1171,1176,1180,1184,1188,1195,1200,1205,1210,1216,1221,1227,1233,1239,1243,1247,1251,1254,1258,1263,1268,1271,1277,1283,1289,1293,1298,1304,1309,1315,1320,1326,1331,1337,1342,1348,1353,1358,1364,1370,1376,1381,1387,1392,1398,1403,1407,1414,1419,1424,1429,1434,1440,1446,1453,1459,1463,1468,1475,1479,1484,1488,1494],{"timestamp":203,"open":204,"high":205,"low":204,"close":206,"volume":207},"2025-09-28T00:00:00",126.13,128.5,127.86,5475,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-09-29T00:00:00",127.8,128.47,126.98,127.5,5294,{"timestamp":159,"open":216,"high":217,"low":218,"close":219,"volume":220},126.55,128.44,125.91,126.51,2699,{"timestamp":222,"open":223,"high":224,"low":225,"close":219,"volume":226},"2025-10-01T00:00:00",127.07,128.79,126.29,16787,{"timestamp":228,"open":216,"high":229,"low":230,"close":231,"volume":232},"2025-10-02T00:00:00",127.97,126.47,126.56,2555,{"timestamp":234,"open":235,"high":236,"low":237,"close":213,"volume":238},"2025-10-05T00:00:00",127.32,127.82,125.38,21733,{"timestamp":240,"open":241,"high":241,"low":242,"close":243,"volume":244},"2025-10-06T00:00:00",127.99,125.41,126.54,5712,{"timestamp":246,"open":247,"high":216,"low":248,"close":247,"volume":249},"2025-10-07T00:00:00",126,125.6,2589,{"timestamp":251,"open":247,"high":247,"low":252,"close":253,"volume":254},"2025-10-08T00:00:00",123.61,124.9,6171,{"timestamp":256,"open":257,"high":258,"low":257,"close":259,"volume":260},"2025-10-09T00:00:00",123.83,125.62,124.95,2700,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-10-12T00:00:00",124.65,125.63,124.1,124.92,37882,{"timestamp":269,"open":270,"high":270,"low":271,"close":272,"volume":273},"2025-10-13T00:00:00",125.58,124.62,124.81,2063,{"timestamp":275,"open":276,"high":277,"low":276,"close":278,"volume":279},"2025-10-14T00:00:00",124.07,125.5,124.7,2907,{"timestamp":160,"open":281,"high":258,"low":253,"close":266,"volume":282},125.04,1419,{"timestamp":284,"open":266,"high":285,"low":286,"close":287,"volume":288},"2025-10-16T00:00:00",125,124.09,124.58,2815,{"timestamp":290,"open":263,"high":291,"low":292,"close":293,"volume":294},"2025-10-19T00:00:00",125.03,124.39,124.8,4204,{"timestamp":296,"open":297,"high":298,"low":297,"close":299,"volume":300},"2025-10-20T00:00:00",124.5,125.94,125.92,1509,{"timestamp":302,"open":247,"high":303,"low":304,"close":305,"volume":306},"2025-10-21T00:00:00",126.86,125.37,125.81,2802,{"timestamp":308,"open":285,"high":309,"low":285,"close":310,"volume":311},"2025-10-22T00:00:00",127.01,127,1566,{"timestamp":313,"open":314,"high":314,"low":247,"close":247,"volume":315},"2025-10-23T00:00:00",127.3,1449,{"timestamp":317,"open":247,"high":318,"low":319,"close":318,"volume":320},"2025-10-26T00:00:00",127.15,125.4,3709,{"timestamp":322,"open":323,"high":324,"low":216,"close":324,"volume":325},"2025-10-27T00:00:00",126.93,128,1473,{"timestamp":327,"open":324,"high":328,"low":329,"close":330,"volume":331},"2025-10-28T00:00:00",128.27,126.81,127.96,4435,{"timestamp":333,"open":334,"high":335,"low":336,"close":335,"volume":337},"2025-10-29T00:00:00",126.96,128.32,126.17,3336,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-10-30T00:00:00",128.26,128.59,127.09,127.12,2495,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-02T00:00:00",127.72,130.68,127.23,128.69,8834,{"timestamp":353,"open":350,"high":354,"low":324,"close":354,"volume":355},"2025-11-03T00:00:00",129,3058,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2025-11-04T00:00:00",128.55,128.71,127.2,127.63,2337,{"timestamp":364,"open":324,"high":324,"low":365,"close":366,"volume":367},"2025-11-05T00:00:00",127.21,127.87,1282,{"timestamp":369,"open":370,"high":371,"low":360,"close":372,"volume":373},"2025-11-06T00:00:00",128.4,128.46,128.29,5390,{"timestamp":375,"open":376,"high":376,"low":377,"close":378,"volume":379},"2025-11-09T00:00:00",128.28,126.83,128.22,3779,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-11-10T00:00:00",127.03,128.04,126.14,126.25,5698,{"timestamp":388,"open":389,"high":389,"low":385,"close":390,"volume":391},"2025-11-11T00:00:00",127.69,127.56,3909,{"timestamp":393,"open":394,"high":394,"low":247,"close":247,"volume":395},"2025-11-12T00:00:00",127.46,3106,{"timestamp":397,"open":314,"high":314,"low":398,"close":310,"volume":399},"2025-11-13T00:00:00",126.04,4063,{"timestamp":401,"open":402,"high":402,"low":403,"close":404,"volume":405},"2025-11-16T00:00:00",127.37,126.05,126.22,4717,{"timestamp":407,"open":408,"high":402,"low":247,"close":409,"volume":410},"2025-11-17T00:00:00",126.75,126.01,11557,{"timestamp":412,"open":413,"high":414,"low":415,"close":225,"volume":416},"2025-11-18T00:00:00",126.02,127.19,125.61,3515,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2025-11-20T00:00:00",126.79,127.05,126.03,126.2,3503,{"timestamp":425,"open":342,"high":342,"low":384,"close":384,"volume":426},"2025-11-23T00:00:00",7404,{"timestamp":428,"open":422,"high":429,"low":422,"close":429,"volume":430},"2025-11-24T00:00:00",127.22,17291,{"timestamp":432,"open":433,"high":235,"low":434,"close":435,"volume":436},"2025-11-25T00:00:00",126.64,125.33,125.84,29982,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-11-26T00:00:00",126.87,127.16,126.43,127.14,3951,{"timestamp":445,"open":231,"high":446,"low":231,"close":446,"volume":447},"2025-11-27T00:00:00",128.94,7102,{"timestamp":449,"open":211,"high":450,"low":241,"close":451,"volume":452},"2025-11-30T00:00:00",135.54,130.4,11399,{"timestamp":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2025-12-01T00:00:00",130.02,133.44,129.6,132.8,7929,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-02T00:00:00",132.92,136.81,131.54,133.93,6206,{"timestamp":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2025-12-03T00:00:00",133.94,135.04,132.5,132.99,5211,{"timestamp":475,"open":476,"high":476,"low":477,"close":478,"volume":479},"2025-12-04T00:00:00",133.92,130.16,130.19,11924,{"timestamp":481,"open":482,"high":483,"low":478,"close":484,"volume":485},"2025-12-07T00:00:00",131.69,133.43,132.49,5683,{"timestamp":487,"open":488,"high":488,"low":489,"close":484,"volume":490},"2025-12-08T00:00:00",132.77,131.12,4152,{"timestamp":492,"open":482,"high":493,"low":494,"close":495,"volume":496},"2025-12-09T00:00:00",132.65,130.25,132.64,7676,{"timestamp":498,"open":499,"high":500,"low":499,"close":501,"volume":502},"2025-12-10T00:00:00",131.94,132.72,132.58,4337,{"timestamp":504,"open":488,"high":505,"low":489,"close":506,"volume":507},"2025-12-11T00:00:00",132.78,132.01,6538,{"timestamp":509,"open":510,"high":510,"low":511,"close":512,"volume":513},"2025-12-14T00:00:00",132.47,130.41,131.36,5618,{"timestamp":166,"open":471,"high":471,"low":515,"close":516,"volume":517},129.08,131.35,6117,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2025-12-16T00:00:00",132,132.28,131.14,132.08,4526,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2025-12-17T00:00:00",131.89,133.02,131.41,131.96,9021,{"timestamp":533,"open":534,"high":535,"low":530,"close":535,"volume":536},"2025-12-18T00:00:00",133.17,133.49,2725,{"timestamp":538,"open":535,"high":539,"low":540,"close":540,"volume":541},"2025-12-21T00:00:00",133.99,132.11,9560,{"timestamp":543,"open":544,"high":545,"low":546,"close":545,"volume":547},"2025-12-22T00:00:00",132.02,136.84,131.51,6480,{"timestamp":549,"open":550,"high":551,"low":550,"close":552,"volume":553},"2025-12-25T00:00:00",135.5,143.51,139.47,13889,{"timestamp":555,"open":556,"high":556,"low":557,"close":558,"volume":559},"2025-12-28T00:00:00",142,138.99,139.65,3226,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2025-12-29T00:00:00",141.8,141.81,137.44,139.62,3541,{"timestamp":568,"open":569,"high":570,"low":569,"close":571,"volume":572},"2026-01-01T00:00:00",136.97,141,139.75,3030,{"timestamp":574,"open":570,"high":575,"low":571,"close":576,"volume":577},"2026-01-04T00:00:00",146.27,141.66,12658,{"timestamp":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-01-05T00:00:00",142.3,144.99,140.21,143,40328,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-01-06T00:00:00",142.13,144.67,140.91,141.51,7758,{"timestamp":593,"open":594,"high":594,"low":595,"close":596,"volume":597},"2026-01-07T00:00:00",142.39,139.79,140.65,2873,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-01-08T00:00:00",141.99,142.68,139.61,141.9,6889,{"timestamp":606,"open":607,"high":608,"low":609,"close":609,"volume":610},"2026-01-11T00:00:00",141.91,143.99,140.68,9692,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-01-12T00:00:00",141.94,142.44,140.3,142.41,4961,{"timestamp":619,"open":616,"high":620,"low":603,"close":621,"volume":622},"2026-01-13T00:00:00",143.5,142.82,10011,{"timestamp":624,"open":583,"high":625,"low":603,"close":626,"volume":627},"2026-01-14T00:00:00",144.42,142.34,8827,{"timestamp":170,"open":629,"high":630,"low":607,"close":631,"volume":632},142.56,143.58,142.08,6371,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-01-18T00:00:00",142.79,144.68,141.58,142.26,7730,{"timestamp":641,"open":642,"high":643,"low":644,"close":643,"volume":645},"2026-01-19T00:00:00",142.89,143.19,141.29,7463,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-01-20T00:00:00",142.06,144.75,141.76,142.14,40783,{"timestamp":654,"open":655,"high":656,"low":657,"close":658,"volume":659},"2026-01-21T00:00:00",143.01,144.3,141.82,141.92,9493,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-01-22T00:00:00",142.72,144.16,141.67,141.72,6228,{"timestamp":668,"open":669,"high":670,"low":665,"close":643,"volume":671},"2026-01-25T00:00:00",142.12,143.8,6796,{"timestamp":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2026-01-26T00:00:00",143.25,145.89,142.38,145.21,14842,{"timestamp":680,"open":677,"high":677,"low":681,"close":682,"volume":683},"2026-01-27T00:00:00",141.57,142.07,10601,{"timestamp":685,"open":686,"high":687,"low":558,"close":688,"volume":689},"2026-01-28T00:00:00",142.52,143.08,140.13,10495,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-02-01T00:00:00",140.24,140.29,140.06,140.11,72,{"timestamp":698,"open":699,"high":699,"low":700,"close":557,"volume":701},"2026-02-02T00:00:00",140.41,138.21,6184,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-02-03T00:00:00",140.14,140.15,137.63,139.31,4377,{"timestamp":710,"open":711,"high":712,"low":713,"close":712,"volume":714},"2026-02-05T00:00:00",141.59,142.57,139.63,22000,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-02-08T00:00:00",142.85,142.97,140.05,141.09,8173,{"timestamp":723,"open":724,"high":724,"low":725,"close":565,"volume":726},"2026-02-09T00:00:00",142.5,139.12,3653,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-02-10T00:00:00",140.69,141.06,138.36,140.22,6456,{"timestamp":735,"open":736,"high":570,"low":737,"close":738,"volume":739},"2026-02-11T00:00:00",139.06,138.3,140.74,8142,{"timestamp":741,"open":742,"high":742,"low":743,"close":744,"volume":745},"2026-02-12T00:00:00",142.47,138.54,140.89,7025,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-02-17T00:00:00",142.4,143.47,140,140.93,6199,{"timestamp":754,"open":755,"high":755,"low":730,"close":756,"volume":757},"2026-02-18T00:00:00",143.46,141.5,7937,{"timestamp":759,"open":756,"high":676,"low":760,"close":590,"volume":761},"2026-02-19T00:00:00",138.84,9170,{"timestamp":763,"open":756,"high":764,"low":765,"close":766,"volume":767},"2026-02-22T00:00:00",143.04,140.62,140.67,7781,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-02-23T00:00:00",140.9,142.27,140.63,142.09,3640,{"timestamp":776,"open":773,"high":724,"low":777,"close":664,"volume":778},"2026-02-24T00:00:00",140.99,5066,{"timestamp":780,"open":781,"high":625,"low":782,"close":783,"volume":784},"2026-02-25T00:00:00",143.39,141.16,143.69,21820,{"timestamp":786,"open":583,"high":787,"low":788,"close":789,"volume":790},"2026-02-26T00:00:00",144.97,142.66,143.96,22105,{"timestamp":792,"open":718,"high":755,"low":793,"close":718,"volume":794},"2026-03-01T00:00:00",140.53,4682,{"timestamp":796,"open":797,"high":787,"low":798,"close":799,"volume":800},"2026-03-02T00:00:00",142.8,141.47,142.1,20210,{"timestamp":802,"open":616,"high":803,"low":804,"close":805,"volume":806},"2026-03-03T00:00:00",143.92,142.28,142.94,17193,{"timestamp":808,"open":809,"high":809,"low":810,"close":811,"volume":812},"2026-03-04T00:00:00",143.94,142.15,142.91,4635,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-03-05T00:00:00",142.16,143.18,141.02,141.84,7360,{"timestamp":821,"open":822,"high":822,"low":823,"close":720,"volume":824},"2026-03-08T00:00:00",142.81,140.47,11302,{"timestamp":826,"open":720,"high":804,"low":595,"close":827,"volume":828},"2026-03-09T00:00:00",141.1,9054,{"timestamp":830,"open":831,"high":600,"low":832,"close":600,"volume":833},"2026-03-10T00:00:00",141.79,140.56,14058,{"timestamp":835,"open":836,"high":580,"low":837,"close":838,"volume":839},"2026-03-11T00:00:00",142.29,140.83,141.69,3426,{"timestamp":841,"open":838,"high":842,"low":843,"close":844,"volume":845},"2026-03-12T00:00:00",143.09,139.76,141.97,5136,{"timestamp":847,"open":600,"high":848,"low":849,"close":850,"volume":851},"2026-03-15T00:00:00",142.88,141.05,141.19,8755,{"timestamp":853,"open":854,"high":854,"low":855,"close":856,"volume":857},"2026-03-16T00:00:00",142.62,141.39,142.02,5806,{"timestamp":859,"open":860,"high":861,"low":862,"close":556,"volume":863},"2026-03-18T00:00:00",142.37,142.9,141.46,5212,{"timestamp":865,"open":856,"high":856,"low":866,"close":798,"volume":867},"2026-03-19T00:00:00",140.51,2600,{"timestamp":869,"open":798,"high":870,"low":837,"close":644,"volume":871},"2026-03-22T00:00:00",141.49,1564,{"timestamp":873,"open":870,"high":874,"low":875,"close":876,"volume":877},"2026-03-23T00:00:00",141.55,140.8,141.03,1831,{"timestamp":879,"open":876,"high":880,"low":881,"close":882,"volume":883},"2026-03-24T00:00:00",141.04,140.32,140.84,2213,{"timestamp":885,"open":699,"high":799,"low":699,"close":603,"volume":886},"2026-03-25T00:00:00",7631,{"timestamp":888,"open":603,"high":600,"low":837,"close":600,"volume":889},"2026-03-26T00:00:00",1941,{"timestamp":891,"open":892,"high":893,"low":892,"close":576,"volume":894},"2026-03-29T00:00:00",141.01,141.96,2000,{"timestamp":896,"open":614,"high":614,"low":729,"close":897,"volume":898},"2026-03-30T00:00:00",142.32,5122,{"timestamp":178,"open":583,"high":583,"low":900,"close":901,"volume":902},139.83,140.1,10293,{"timestamp":904,"open":838,"high":838,"low":905,"close":571,"volume":906},"2026-04-01T00:00:00",138.08,12014,{"timestamp":908,"open":909,"high":910,"low":911,"close":770,"volume":912},"2026-04-05T00:00:00",139.77,141.78,139.1,11076,{"timestamp":914,"open":915,"high":562,"low":916,"close":915,"volume":917},"2026-04-06T00:00:00",141.75,140.77,4322,{"timestamp":919,"open":831,"high":920,"low":744,"close":892,"volume":921},"2026-04-07T00:00:00",142.84,9717,{"timestamp":923,"open":915,"high":915,"low":924,"close":570,"volume":925},"2026-04-08T00:00:00",140.43,6942,{"timestamp":927,"open":928,"high":562,"low":928,"close":562,"volume":929},"2026-04-09T00:00:00",140.19,3859,{"timestamp":931,"open":870,"high":838,"low":932,"close":817,"volume":933},"2026-04-12T00:00:00",140.87,3768,{"timestamp":935,"open":720,"high":556,"low":936,"close":937,"volume":938},"2026-04-13T00:00:00",140.78,141.44,56685,{"timestamp":940,"open":937,"high":818,"low":941,"close":942,"volume":943},"2026-04-14T00:00:00",140.5,141.74,6084,{"timestamp":179,"open":562,"high":556,"low":704,"close":945,"volume":946},140.96,31722,{"timestamp":948,"open":915,"high":915,"low":832,"close":827,"volume":949},"2026-04-16T00:00:00",6040,{"timestamp":951,"open":952,"high":953,"low":866,"close":954,"volume":955},"2026-04-19T00:00:00",140.97,141.68,141.6,5067,{"timestamp":957,"open":637,"high":576,"low":849,"close":711,"volume":958},"2026-04-21T00:00:00",4619,{"timestamp":960,"open":849,"high":961,"low":962,"close":849,"volume":963},"2026-04-22T00:00:00",141.53,140.61,6196,{"timestamp":965,"open":966,"high":967,"low":966,"close":880,"volume":968},"2026-04-23T00:00:00",140.52,141.13,4407,{"timestamp":970,"open":880,"high":838,"low":971,"close":838,"volume":972},"2026-04-26T00:00:00",140.42,7457,{"timestamp":974,"open":777,"high":880,"low":582,"close":941,"volume":975},"2026-04-27T00:00:00",6122,{"timestamp":977,"open":978,"high":870,"low":979,"close":870,"volume":980},"2026-04-28T00:00:00",140.49,140.17,16689,{"timestamp":982,"open":870,"high":838,"low":866,"close":838,"volume":983},"2026-04-29T00:00:00",12060,{"timestamp":985,"open":986,"high":954,"low":694,"close":720,"volume":987},"2026-05-03T00:00:00",140.38,108563,{"timestamp":989,"open":990,"high":990,"low":991,"close":991,"volume":992},"2026-05-04T00:00:00",141.54,140.59,76834,{"timestamp":994,"open":952,"high":870,"low":744,"close":995,"volume":996},"2026-05-05T00:00:00",140.92,47258,{"timestamp":998,"open":995,"high":850,"low":999,"close":1000,"volume":1001},"2026-05-06T00:00:00",140.35,140.57,38188,{"timestamp":1003,"open":850,"high":1004,"low":1005,"close":892,"volume":1006},"2026-05-07T00:00:00",144,140.79,59380,{"timestamp":1008,"open":850,"high":1009,"low":850,"close":756,"volume":1010},"2026-05-10T00:00:00",143.06,47383,{"timestamp":1012,"open":1013,"high":1013,"low":694,"close":1014,"volume":1015},"2026-05-11T00:00:00",142.19,140.55,36618,{"timestamp":1017,"open":1014,"high":570,"low":1018,"close":823,"volume":1019},"2026-05-12T00:00:00",138.14,12242,{"timestamp":1021,"open":823,"high":823,"low":1022,"close":750,"volume":1023},"2026-05-13T00:00:00",138.17,9360,{"timestamp":1025,"open":750,"high":750,"low":1026,"close":1027,"volume":1028},"2026-05-14T00:00:00",138,139.22,7862,{"timestamp":1030,"open":1027,"high":1031,"low":1032,"close":1031,"volume":1033},"2026-05-17T00:00:00",142.03,138.07,16467,{"timestamp":1035,"open":900,"high":1031,"low":1036,"close":1031,"volume":1037},"2026-05-18T00:00:00",138.66,4430,{"timestamp":1039,"open":562,"high":562,"low":1040,"close":928,"volume":1041},"2026-05-19T00:00:00",139.5,11648,{"timestamp":1043,"open":928,"high":772,"low":1044,"close":1044,"volume":1045},"2026-05-20T00:00:00",139.32,13571,{"timestamp":1047,"open":901,"high":587,"low":1048,"close":587,"volume":1049},"2026-05-21T00:00:00",138.9,10053,{"timestamp":1051,"open":587,"high":587,"low":999,"close":720,"volume":1052},"2026-05-24T00:00:00",13162,{"timestamp":1054,"open":1055,"high":1056,"low":1057,"close":1058,"volume":1059},"2026-05-25T00:00:00",141.08,141.26,140.01,140.72,8547,{"timestamp":1061,"open":719,"high":644,"low":719,"close":589,"volume":1062},"2026-05-26T00:00:00",3860,{"timestamp":1064,"open":1065,"high":1065,"low":729,"close":729,"volume":1066},"2026-05-27T00:00:00",141.65,11785,{"timestamp":1068,"open":681,"high":648,"low":1069,"close":870,"volume":1070},"2026-05-28T00:00:00",139.02,12979,{"timestamp":1072,"open":1073,"high":1074,"low":900,"close":1014,"volume":1075},"2026-05-31T00:00:00",141.22,142.22,2837,{"timestamp":1077,"open":932,"high":562,"low":1014,"close":665,"volume":1078},"2026-06-01T00:00:00",4767,{"timestamp":1080,"open":665,"high":665,"low":793,"close":1081,"volume":1082},"2026-06-02T00:00:00",140.6,4025,{"timestamp":1084,"open":1081,"high":953,"low":793,"close":1085,"volume":1086},"2026-06-04T00:00:00",141.25,1565,{"timestamp":1088,"open":1085,"high":664,"low":1089,"close":1089,"volume":1090},"2026-06-07T00:00:00",139.8,5946,{"timestamp":1092,"open":1093,"high":901,"low":1094,"close":1095,"volume":1096},"2026-06-08T00:00:00",139.81,138.58,139.4,4819,{"timestamp":1098,"open":1099,"high":1100,"low":1101,"close":1102,"volume":1103},"2026-06-09T00:00:00",139,139.3,136.52,138.5,9542,{"timestamp":1105,"open":1106,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-06-10T00:00:00",139.19,137.74,138.39,5009,{"timestamp":1111,"open":1108,"high":1085,"low":1112,"close":1085,"volume":1113},"2026-06-11T00:00:00",138.05,3629,{"timestamp":1115,"open":1085,"high":1085,"low":725,"close":900,"volume":1116},"2026-06-14T00:00:00",6726,{"timestamp":185,"open":900,"high":900,"low":1118,"close":1119,"volume":1120},138.02,138.11,5578,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-06-16T00:00:00",138.12,139.13,137.17,137.5,3296,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":550,"volume":1133},"2026-06-17T00:00:00",138.44,138.46,135.01,6620,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1137,"volume":1139},"2026-06-18T00:00:00",136.19,136.99,134.46,8582,{"timestamp":1141,"open":1142,"high":570,"low":1143,"close":1144,"volume":1145},"2026-06-21T00:00:00",136.5,135.67,136.9,23513,{"timestamp":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":975},"2026-06-22T00:00:00",138.26,138.76,136.01,137.04,{"timestamp":1153,"open":1151,"high":1026,"low":1154,"close":1155,"volume":1156},"2026-06-23T00:00:00",136.13,136.88,3744,{"timestamp":1158,"open":737,"high":737,"low":1159,"close":1144,"volume":1160},"2026-06-24T00:00:00",135.29,4144,{"timestamp":1162,"open":1163,"high":1163,"low":1164,"close":1165,"volume":1166},"2026-06-25T00:00:00",137.01,135.05,136.07,2426,{"timestamp":1168,"open":1165,"high":1137,"low":550,"close":1169,"volume":1170},"2026-06-28T00:00:00",136.68,3977,{"timestamp":1172,"open":1169,"high":1173,"low":1174,"close":564,"volume":1175},"2026-06-29T00:00:00",137.46,135.9,2139,{"timestamp":188,"open":1177,"high":843,"low":1132,"close":1178,"volume":1179},135.96,137.61,14100,{"timestamp":1181,"open":1144,"high":1144,"low":1132,"close":1182,"volume":1183},"2026-07-01T00:00:00",136.11,12471,{"timestamp":1185,"open":1182,"high":1186,"low":1187,"close":1186,"volume":513},"2026-07-02T00:00:00",137.99,135.11,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-07-05T00:00:00",136.3,137.26,136.24,136.44,1402,{"timestamp":1196,"open":1193,"high":1155,"low":1197,"close":1198,"volume":1199},"2026-07-06T00:00:00",134.65,136.12,5170,{"timestamp":1201,"open":1198,"high":1198,"low":1202,"close":1203,"volume":1204},"2026-07-07T00:00:00",134.3,134.44,1936,{"timestamp":1206,"open":550,"high":550,"low":1207,"close":1208,"volume":1209},"2026-07-08T00:00:00",132.18,134.08,14679,{"timestamp":1211,"open":1212,"high":1213,"low":12,"close":1214,"volume":1215},"2026-07-09T00:00:00",134,135.28,135,5408,{"timestamp":1217,"open":1164,"high":1218,"low":1219,"close":469,"volume":1220},"2026-07-12T00:00:00",135.49,133.34,3460,{"timestamp":1222,"open":1223,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-07-13T00:00:00",134.54,131.38,133.5,5513,{"timestamp":1228,"open":1225,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-07-14T00:00:00",134.12,131.62,133.89,6299,{"timestamp":189,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},134.19,136.56,132.41,135.99,12411,{"timestamp":1240,"open":1237,"high":570,"low":1241,"close":1173,"volume":1242},"2026-07-16T00:00:00",134.27,14602,{"timestamp":1244,"open":564,"high":823,"low":1245,"close":1069,"volume":1246},"2026-07-19T00:00:00",135.52,14949,{"timestamp":1248,"open":1102,"high":1099,"low":1125,"close":1249,"volume":1250},"2026-07-20T00:00:00",138.97,4684,{"timestamp":1252,"open":1099,"high":1099,"low":1235,"close":1048,"volume":1253},"2026-07-21T00:00:00",1570,{"timestamp":1255,"open":1048,"high":1048,"low":1256,"close":1102,"volume":1257},"2026-07-22T00:00:00",137.16,3958,{"timestamp":1259,"open":1102,"high":1260,"low":1126,"close":1261,"volume":1262},"2026-07-23T00:00:00",138.78,138.51,6158,{"timestamp":1264,"open":1265,"high":1123,"low":1266,"close":1266,"volume":1267},"2026-07-26T00:00:00",137.55,135.68,9348,{"timestamp":1269,"open":1151,"high":1151,"low":1266,"close":1151,"volume":1270},"2026-07-27T00:00:00",3495,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":1182,"volume":1276},"2026-07-28T00:00:00",137.03,138.34,136.1,4318,{"timestamp":1278,"open":1279,"high":1126,"low":1280,"close":1281,"volume":1282},"2026-07-29T00:00:00",137,135.85,136.8,11346,{"timestamp":1284,"open":1281,"high":1285,"low":1286,"close":1287,"volume":1288},"2026-07-30T00:00:00",138.03,136.09,137.49,10473,{"timestamp":1290,"open":1144,"high":1144,"low":1212,"close":1291,"volume":1292},"2026-08-02T00:00:00",134.75,7335,{"timestamp":1294,"open":1273,"high":1295,"low":1291,"close":1296,"volume":1297},"2026-08-03T00:00:00",137.32,135.41,4686,{"timestamp":1299,"open":1300,"high":1301,"low":1302,"close":569,"volume":1303},"2026-08-04T00:00:00",136,137.33,134.72,5872,{"timestamp":1305,"open":1306,"high":1306,"low":1307,"close":1307,"volume":1308},"2026-08-05T00:00:00",137.78,134.91,3022,{"timestamp":1310,"open":1311,"high":1311,"low":1312,"close":1313,"volume":1314},"2026-08-06T00:00:00",136.62,134.92,135.79,2570,{"timestamp":1316,"open":1137,"high":1137,"low":1317,"close":1318,"volume":1319},"2026-08-09T00:00:00",134.11,136.47,5395,{"timestamp":1321,"open":1322,"high":1322,"low":1323,"close":1324,"volume":1325},"2026-08-10T00:00:00",137.41,134.14,134.9,2535,{"timestamp":1327,"open":1318,"high":1318,"low":1328,"close":1329,"volume":1330},"2026-08-11T00:00:00",134.15,134.47,1837,{"timestamp":1332,"open":1333,"high":1333,"low":1334,"close":1335,"volume":1336},"2026-08-12T00:00:00",136.87,130.53,133.57,61606,{"timestamp":1338,"open":1339,"high":1339,"low":1340,"close":1340,"volume":1341},"2026-08-13T00:00:00",133.83,129.62,10470,{"timestamp":1343,"open":1344,"high":1344,"low":1345,"close":1346,"volume":1347},"2026-08-16T00:00:00",132.3,127.13,129.89,6307,{"timestamp":1349,"open":1350,"high":1351,"low":213,"close":1351,"volume":1352},"2026-08-17T00:00:00",130.97,131.42,8764,{"timestamp":1354,"open":520,"high":520,"low":1355,"close":1356,"volume":1357},"2026-08-18T00:00:00",128.92,129.72,5173,{"timestamp":1359,"open":1360,"high":1360,"low":1361,"close":1362,"volume":1363},"2026-08-19T00:00:00",131,127.35,129.27,6441,{"timestamp":1365,"open":1366,"high":1366,"low":1367,"close":1368,"volume":1369},"2026-08-20T00:00:00",129.49,127.45,129.19,7810,{"timestamp":1371,"open":1372,"high":1372,"low":1373,"close":1374,"volume":1375},"2026-08-23T00:00:00",129.18,126.52,128.82,6737,{"timestamp":1377,"open":350,"high":1378,"low":1379,"close":1378,"volume":1380},"2026-08-24T00:00:00",132.36,127.34,13540,{"timestamp":1382,"open":1383,"high":1383,"low":1384,"close":1385,"volume":1386},"2026-08-25T00:00:00",132.26,128.52,129.09,19368,{"timestamp":1388,"open":1389,"high":1389,"low":383,"close":1390,"volume":1391},"2026-08-26T00:00:00",130.87,129.33,7376,{"timestamp":1393,"open":1394,"high":1395,"low":1374,"close":1396,"volume":1397},"2026-08-27T00:00:00",128.9,131.11,130.28,1907,{"timestamp":1399,"open":1400,"high":1344,"low":1401,"close":1344,"volume":1402},"2026-08-30T00:00:00",130,129.16,13614,{"timestamp":195,"open":1404,"high":472,"low":1405,"close":472,"volume":1406},129.93,129.4,7587,{"timestamp":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"2026-09-01T00:00:00",132.19,133.1,131.07,131.83,6399,{"timestamp":1415,"open":472,"high":472,"low":1416,"close":1417,"volume":1418},"2026-09-02T00:00:00",130.52,131.74,7090,{"timestamp":1420,"open":1417,"high":499,"low":1421,"close":1422,"volume":1423},"2026-09-03T00:00:00",130.54,130.72,2253,{"timestamp":1425,"open":482,"high":521,"low":1426,"close":1427,"volume":1428},"2026-09-07T00:00:00",130.74,131.16,3340,{"timestamp":1430,"open":520,"high":520,"low":1431,"close":1432,"volume":1433},"2026-09-08T00:00:00",130.6,131.29,3874,{"timestamp":1435,"open":1436,"high":1437,"low":1431,"close":1438,"volume":1439},"2026-09-09T00:00:00",131.93,133.96,132.05,5346,{"timestamp":1441,"open":1442,"high":1443,"low":523,"close":1444,"volume":1445},"2026-09-10T00:00:00",133.29,133.68,133.58,3535,{"timestamp":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2026-09-13T00:00:00",133.91,134.78,132.6,133.4,2313,{"timestamp":1454,"open":1455,"high":1455,"low":1456,"close":1457,"volume":1458},"2026-09-14T00:00:00",135.13,133.03,133.75,4271,{"timestamp":196,"open":1225,"high":1460,"low":520,"close":1461,"volume":1462},134.5,133.11,7560,{"timestamp":1464,"open":1461,"high":1461,"low":1465,"close":1466,"volume":1467},"2026-09-16T00:00:00",131.03,133.04,9109,{"timestamp":1469,"open":1470,"high":1471,"low":1472,"close":1473,"volume":1474},"2026-09-17T00:00:00",132.79,132.97,131.66,132.61,2871,{"timestamp":1476,"open":1473,"high":1477,"low":544,"close":1477,"volume":1478},"2026-09-20T00:00:00",133.07,2516,{"timestamp":1480,"open":1477,"high":1477,"low":1481,"close":1482,"volume":1483},"2026-09-21T00:00:00",132.15,133,2751,{"timestamp":1485,"open":1482,"high":1477,"low":1486,"close":1477,"volume":1487},"2026-09-22T00:00:00",132.33,1177,{"timestamp":1489,"open":1490,"high":535,"low":1491,"close":1492,"volume":1493},"2026-09-23T00:00:00",133.06,132.31,132.32,2393,{"timestamp":1495,"open":1496,"high":12,"low":520,"close":12,"volume":1497},"2026-09-24T00:00:00",132.74,3133,[]]