[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$feWiAS2FyDFA4YUTy9aeSf9y8B6Zypjg2XrSy1vpHtDo":3,"$f_vkgOr4XCKz0ZZX4Us5p2d83NEwHbFWVvprHiOhrgiA":25,"$fokblemQMNNUZRUfpCaAmgCN00aFHqSq-BGllWpcyCpc":167},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RINV11","rinv11","fii","Real Investor Fundo de Investimento Imobiliário","FII Real Investimento","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},102.4,-0.05,-0.0488,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":164,"success":165,"errors":166,"limitReached":164},[27,34,38,42,46,49,54,58,61,65,68,72,75,78,81,85,88,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,158,161],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.9,"2023-04-28T00:00:00","2023-05-15T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.05,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.85,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.35,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":28,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":33},1.2,"2023-09-30T00:00:00","2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},1.1,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},1.55,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},1.25,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2024-05-14T00:00:00","2024-05-21T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2024-06-13T00:00:00","2024-06-20T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},1.32,"2024-07-11T00:00:00","2024-07-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-08-13T00:00:00","2024-08-20T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-09-12T00:00:00","2024-09-19T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-10-11T00:00:00","2024-10-18T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-11-13T00:00:00","2024-11-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2025-03-17T00:00:00","2025-03-24T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2025-04-11T00:00:00","2025-04-22T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2025-05-14T00:00:00","2025-05-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":116,"comDate":116,"paymentDate":117,"status":33},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":119,"comDate":119,"paymentDate":120,"status":33},"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":122,"comDate":122,"paymentDate":123,"status":33},"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},"2025-09-11T00:00:00","2025-09-18T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":128,"comDate":128,"paymentDate":129,"status":33},"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":131,"comDate":131,"paymentDate":132,"status":33},"2025-11-13T00:00:00","2025-11-21T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},"2025-12-11T00:00:00","2025-12-18T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2026-01-14T00:00:00","2026-01-21T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2026-02-12T00:00:00","2026-02-23T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2026-03-12T00:00:00","2026-03-19T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2026-04-14T00:00:00","2026-04-22T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2026-05-14T00:00:00","2026-05-21T00:00:00",{"type":28,"category":29,"amount":55,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},1.4,"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":159,"comDate":159,"paymentDate":160,"status":33},"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":28,"category":29,"amount":35,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},"2026-09-14T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":168,"totalItens":164,"success":165,"errors":1329,"limitReached":164},[169,176,182,188,192,197,201,205,210,216,221,227,232,237,241,246,250,254,257,262,266,270,274,279,283,288,292,298,304,309,313,318,325,330,335,338,344,348,353,358,362,366,370,374,377,382,389,395,401,406,411,416,422,429,433,439,445,451,457,460,465,471,477,483,489,496,500,506,512,519,525,531,538,543,548,554,559,563,566,569,575,580,586,592,598,604,610,615,622,627,633,638,643,648,653,659,665,671,673,678,684,690,694,698,701,707,712,718,723,728,732,737,744,748,753,755,759,764,769,774,778,783,787,790,794,798,803,807,812,816,819,823,828,832,838,842,846,849,854,859,864,870,874,878,882,887,891,896,900,905,909,914,917,921,925,930,934,937,943,946,950,953,959,965,969,972,976,982,988,994,998,1001,1004,1009,1012,1017,1021,1026,1032,1037,1042,1046,1050,1055,1060,1065,1069,1072,1078,1082,1086,1090,1094,1098,1103,1107,1112,1117,1120,1124,1129,1132,1135,1139,1142,1146,1149,1151,1156,1161,1165,1170,1176,1180,1185,1191,1197,1203,1208,1215,1221,1226,1233,1238,1243,1246,1252,1259,1265,1269,1274,1278,1283,1287,1292,1296,1300,1304,1308,1313,1316,1320,1322,1326],{"timestamp":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2025-09-25T00:00:00",103.2,103.3,102.65,102.89,1862,{"timestamp":177,"open":171,"high":178,"low":179,"close":180,"volume":181},"2025-09-28T00:00:00",103.7,103,103.25,1782,{"timestamp":183,"open":184,"high":185,"low":186,"close":171,"volume":187},"2025-09-29T00:00:00",103.78,103.85,102.75,2384,{"timestamp":189,"open":171,"high":171,"low":190,"close":190,"volume":191},"2025-09-30T00:00:00",103.05,1460,{"timestamp":193,"open":194,"high":171,"low":195,"close":171,"volume":196},"2025-10-01T00:00:00",103.06,102.93,3111,{"timestamp":198,"open":171,"high":171,"low":199,"close":179,"volume":200},"2025-10-02T00:00:00",102.99,2750,{"timestamp":202,"open":179,"high":171,"low":203,"close":171,"volume":204},"2025-10-05T00:00:00",102.7,5416,{"timestamp":206,"open":171,"high":171,"low":207,"close":208,"volume":209},"2025-10-06T00:00:00",102.5,102.51,3933,{"timestamp":211,"open":212,"high":213,"low":214,"close":203,"volume":215},"2025-10-07T00:00:00",103.13,103.15,102.52,1902,{"timestamp":217,"open":195,"high":218,"low":219,"close":219,"volume":220},"2025-10-08T00:00:00",102.97,101.2,6810,{"timestamp":222,"open":223,"high":223,"low":224,"close":225,"volume":226},"2025-10-09T00:00:00",102.98,101.6,102.01,3179,{"timestamp":228,"open":229,"high":229,"low":230,"close":230,"volume":231},"2025-10-12T00:00:00",102.79,101.51,1759,{"timestamp":128,"open":233,"high":233,"low":234,"close":235,"volume":236},101.5,100.94,101,5814,{"timestamp":238,"open":219,"high":233,"low":239,"close":233,"volume":240},"2025-10-14T00:00:00",101.05,1634,{"timestamp":242,"open":243,"high":207,"low":243,"close":244,"volume":245},"2025-10-15T00:00:00",101.25,102.04,2705,{"timestamp":247,"open":248,"high":179,"low":248,"close":208,"volume":249},"2025-10-16T00:00:00",101.27,2399,{"timestamp":251,"open":223,"high":223,"low":252,"close":252,"volume":253},"2025-10-19T00:00:00",101.95,2661,{"timestamp":129,"open":218,"high":218,"low":255,"close":207,"volume":256},102,1906,{"timestamp":258,"open":199,"high":199,"low":259,"close":260,"volume":261},"2025-10-21T00:00:00",102.36,102.9,2360,{"timestamp":263,"open":260,"high":223,"low":264,"close":223,"volume":265},"2025-10-22T00:00:00",101.81,2120,{"timestamp":267,"open":218,"high":218,"low":203,"close":268,"volume":269},"2025-10-23T00:00:00",102.92,1821,{"timestamp":271,"open":268,"high":199,"low":272,"close":218,"volume":273},"2025-10-26T00:00:00",94,9552,{"timestamp":275,"open":276,"high":223,"low":277,"close":223,"volume":278},"2025-10-27T00:00:00",102.67,101.11,2233,{"timestamp":280,"open":203,"high":218,"low":281,"close":281,"volume":282},"2025-10-29T00:00:00",102.2,2702,{"timestamp":284,"open":285,"high":285,"low":255,"close":286,"volume":287},"2025-10-30T00:00:00",102.68,102.58,822,{"timestamp":289,"open":290,"high":290,"low":255,"close":203,"volume":291},"2025-11-02T00:00:00",102.72,1091,{"timestamp":293,"open":290,"high":294,"low":295,"close":296,"volume":297},"2025-11-03T00:00:00",102.84,102.02,102.03,2648,{"timestamp":299,"open":300,"high":301,"low":302,"close":301,"volume":303},"2025-11-04T00:00:00",102.85,102.86,102.11,2226,{"timestamp":305,"open":260,"high":306,"low":307,"close":203,"volume":308},"2025-11-05T00:00:00",103.31,102.41,4579,{"timestamp":310,"open":311,"high":311,"low":186,"close":179,"volume":312},"2025-11-06T00:00:00",103.9,2645,{"timestamp":314,"open":315,"high":316,"low":207,"close":207,"volume":317},"2025-11-09T00:00:00",103.04,103.24,1682,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-11-10T00:00:00",102.81,103.89,102.53,103.22,1639,{"timestamp":326,"open":180,"high":327,"low":328,"close":327,"volume":329},"2025-11-11T00:00:00",103.65,102.69,2826,{"timestamp":331,"open":327,"high":332,"low":208,"close":333,"volume":334},"2025-11-12T00:00:00",103.95,103.47,3147,{"timestamp":131,"open":333,"high":332,"low":207,"close":336,"volume":337},102.54,3981,{"timestamp":339,"open":340,"high":341,"low":255,"close":342,"volume":343},"2025-11-16T00:00:00",103.49,103.5,102.3,2186,{"timestamp":345,"open":346,"high":346,"low":342,"close":179,"volume":347},"2025-11-17T00:00:00",103.33,4326,{"timestamp":349,"open":350,"high":341,"low":351,"close":199,"volume":352},"2025-11-18T00:00:00",103.29,102.8,4583,{"timestamp":354,"open":355,"high":355,"low":255,"close":356,"volume":357},"2025-11-20T00:00:00",103.41,102.87,1856,{"timestamp":359,"open":315,"high":315,"low":360,"close":290,"volume":361},"2025-11-23T00:00:00",102.31,8627,{"timestamp":363,"open":315,"high":364,"low":208,"close":186,"volume":365},"2025-11-24T00:00:00",103.43,7215,{"timestamp":367,"open":260,"high":213,"low":368,"close":276,"volume":369},"2025-11-25T00:00:00",102.08,8311,{"timestamp":371,"open":276,"high":218,"low":372,"close":173,"volume":373},"2025-11-26T00:00:00",102.39,4330,{"timestamp":375,"open":199,"high":179,"low":203,"close":179,"volume":376},"2025-11-27T00:00:00",5995,{"timestamp":378,"open":379,"high":321,"low":380,"close":178,"volume":381},"2025-11-30T00:00:00",103.1,102.83,8526,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-01T00:00:00",103.69,103.76,103.61,103.73,6806,{"timestamp":390,"open":391,"high":392,"low":393,"close":392,"volume":394},"2025-12-02T00:00:00",103.87,105,103.63,2438,{"timestamp":396,"open":397,"high":398,"low":393,"close":399,"volume":400},"2025-12-03T00:00:00",105.64,105.84,104.35,14097,{"timestamp":402,"open":355,"high":403,"low":404,"close":404,"volume":405},"2025-12-04T00:00:00",104.5,103.17,8070,{"timestamp":407,"open":387,"high":408,"low":387,"close":409,"volume":410},"2025-12-07T00:00:00",104.53,104.47,3313,{"timestamp":412,"open":413,"high":414,"low":413,"close":413,"volume":415},"2025-12-08T00:00:00",104.44,105.96,2867,{"timestamp":417,"open":418,"high":419,"low":420,"close":419,"volume":421},"2025-12-09T00:00:00",105.49,105.5,104.18,5591,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2025-12-10T00:00:00",105.95,106,105.53,105.92,2518,{"timestamp":134,"open":430,"high":424,"low":431,"close":424,"volume":432},105.89,104.94,1112,{"timestamp":434,"open":435,"high":425,"low":436,"close":437,"volume":438},"2025-12-14T00:00:00",105.99,104.02,104.4,3122,{"timestamp":440,"open":441,"high":442,"low":437,"close":443,"volume":444},"2025-12-15T00:00:00",105.74,105.98,105.1,5989,{"timestamp":446,"open":447,"high":448,"low":449,"close":392,"volume":450},"2025-12-16T00:00:00",105.47,105.79,104.49,27317,{"timestamp":452,"open":453,"high":453,"low":454,"close":455,"volume":456},"2025-12-17T00:00:00",105.97,104.76,105.2,5050,{"timestamp":135,"open":458,"high":424,"low":437,"close":437,"volume":459},105.35,5490,{"timestamp":461,"open":424,"high":414,"low":462,"close":463,"volume":464},"2025-12-21T00:00:00",104.54,105.85,8266,{"timestamp":466,"open":463,"high":467,"low":468,"close":469,"volume":470},"2025-12-22T00:00:00",106.31,105.62,106.3,3775,{"timestamp":472,"open":473,"high":474,"low":419,"close":475,"volume":476},"2025-12-25T00:00:00",106.01,106.8,106.41,3749,{"timestamp":478,"open":479,"high":480,"low":479,"close":481,"volume":482},"2025-12-28T00:00:00",106.21,107.25,107.11,4967,{"timestamp":484,"open":485,"high":486,"low":487,"close":487,"volume":488},"2025-12-29T00:00:00",107.34,107.8,106.17,5540,{"timestamp":490,"open":491,"high":492,"low":493,"close":494,"volume":495},"2026-01-01T00:00:00",107.78,108.2,107.45,107.76,2956,{"timestamp":497,"open":498,"high":498,"low":435,"close":435,"volume":499},"2026-01-04T00:00:00",108.25,4275,{"timestamp":501,"open":502,"high":503,"low":504,"close":504,"volume":505},"2026-01-05T00:00:00",108.01,108.55,106.02,18232,{"timestamp":507,"open":508,"high":503,"low":509,"close":510,"volume":511},"2026-01-06T00:00:00",108,107.95,108.52,4963,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2026-01-07T00:00:00",108.6,108.75,107.49,108.67,5220,{"timestamp":520,"open":521,"high":521,"low":522,"close":523,"volume":524},"2026-01-08T00:00:00",108.87,108.15,108.71,2514,{"timestamp":526,"open":508,"high":527,"low":528,"close":529,"volume":530},"2026-01-11T00:00:00",108.98,106.55,106.57,5498,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-01-12T00:00:00",107.54,107.62,105.7,107.61,6456,{"timestamp":539,"open":536,"high":515,"low":540,"close":541,"volume":542},"2026-01-13T00:00:00",107.46,108.74,3786,{"timestamp":137,"open":544,"high":544,"low":545,"close":546,"volume":547},108.4,107.07,108.35,4704,{"timestamp":549,"open":550,"high":541,"low":551,"close":552,"volume":553},"2026-01-15T00:00:00",108.08,107.23,108.36,5808,{"timestamp":555,"open":546,"high":546,"low":556,"close":557,"volume":558},"2026-01-18T00:00:00",108.04,108.1,4825,{"timestamp":560,"open":498,"high":498,"low":561,"close":498,"volume":562},"2026-01-19T00:00:00",107.71,4519,{"timestamp":564,"open":498,"high":515,"low":557,"close":514,"volume":565},"2026-01-20T00:00:00",4592,{"timestamp":138,"open":541,"high":567,"low":509,"close":567,"volume":568},109,8099,{"timestamp":570,"open":571,"high":572,"low":486,"close":573,"volume":574},"2026-01-22T00:00:00",109.49,111.9,110.22,13838,{"timestamp":576,"open":573,"high":573,"low":577,"close":578,"volume":579},"2026-01-25T00:00:00",107,110,11454,{"timestamp":581,"open":578,"high":582,"low":583,"close":584,"volume":585},"2026-01-26T00:00:00",110.68,109.64,109.81,5622,{"timestamp":587,"open":588,"high":589,"low":588,"close":590,"volume":591},"2026-01-27T00:00:00",109.24,111.03,110.5,7207,{"timestamp":593,"open":594,"high":594,"low":595,"close":596,"volume":597},"2026-01-28T00:00:00",110.98,109.71,110.9,5450,{"timestamp":599,"open":600,"high":601,"low":602,"close":600,"volume":603},"2026-02-01T00:00:00",111.38,111.5,111.32,991,{"timestamp":605,"open":600,"high":606,"low":607,"close":608,"volume":609},"2026-02-02T00:00:00",111.79,110.93,111.78,2525,{"timestamp":611,"open":608,"high":612,"low":613,"close":613,"volume":614},"2026-02-03T00:00:00",111.8,110.47,3940,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-02-05T00:00:00",111.3,111.85,110.01,111.02,3365,{"timestamp":623,"open":624,"high":601,"low":607,"close":625,"volume":626},"2026-02-08T00:00:00",111.01,111.36,5453,{"timestamp":628,"open":629,"high":629,"low":630,"close":631,"volume":632},"2026-02-09T00:00:00",111.91,110.51,111.2,6622,{"timestamp":634,"open":635,"high":636,"low":624,"close":631,"volume":637},"2026-02-10T00:00:00",111.4,111.6,9306,{"timestamp":639,"open":636,"high":636,"low":640,"close":641,"volume":642},"2026-02-11T00:00:00",110.65,111,9127,{"timestamp":140,"open":644,"high":644,"low":645,"close":646,"volume":647},111.39,109.5,110.15,10427,{"timestamp":649,"open":641,"high":641,"low":650,"close":651,"volume":652},"2026-02-17T00:00:00",109.65,109.66,3416,{"timestamp":654,"open":655,"high":655,"low":656,"close":657,"volume":658},"2026-02-18T00:00:00",110.2,109.6,109.79,1669,{"timestamp":660,"open":661,"high":662,"low":645,"close":663,"volume":664},"2026-02-19T00:00:00",109.63,110.21,109.98,4191,{"timestamp":666,"open":667,"high":668,"low":669,"close":655,"volume":670},"2026-02-22T00:00:00",109.99,110.35,109.89,8346,{"timestamp":141,"open":584,"high":641,"low":584,"close":668,"volume":672},7848,{"timestamp":674,"open":668,"high":675,"low":676,"close":676,"volume":677},"2026-02-24T00:00:00",110.53,109.95,6473,{"timestamp":679,"open":663,"high":680,"low":681,"close":682,"volume":683},"2026-02-25T00:00:00",110.77,108.62,110.74,4609,{"timestamp":685,"open":686,"high":687,"low":688,"close":607,"volume":689},"2026-02-26T00:00:00",110.8,111.1,110.72,5343,{"timestamp":691,"open":619,"high":692,"low":619,"close":641,"volume":693},"2026-03-01T00:00:00",112.5,49568,{"timestamp":695,"open":635,"high":635,"low":590,"close":696,"volume":697},"2026-03-02T00:00:00",110.76,4676,{"timestamp":699,"open":696,"high":601,"low":688,"close":641,"volume":700},"2026-03-03T00:00:00",14911,{"timestamp":702,"open":641,"high":703,"low":704,"close":705,"volume":706},"2026-03-04T00:00:00",111.27,110.25,110.38,3964,{"timestamp":708,"open":641,"high":709,"low":705,"close":710,"volume":711},"2026-03-05T00:00:00",113,110.4,8142,{"timestamp":713,"open":668,"high":714,"low":715,"close":716,"volume":717},"2026-03-08T00:00:00",110.55,110.07,110.16,7642,{"timestamp":719,"open":641,"high":641,"low":720,"close":721,"volume":722},"2026-03-09T00:00:00",109.9,110.7,4307,{"timestamp":724,"open":641,"high":641,"low":725,"close":726,"volume":727},"2026-03-10T00:00:00",110.32,110.39,1144,{"timestamp":729,"open":714,"high":714,"low":730,"close":720,"volume":731},"2026-03-11T00:00:00",109.05,6916,{"timestamp":143,"open":733,"high":733,"low":734,"close":735,"volume":736},109.41,108.92,109.11,2539,{"timestamp":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2026-03-15T00:00:00",109.35,109.38,109.01,109.1,2608,{"timestamp":745,"open":742,"high":746,"low":742,"close":747,"volume":240},"2026-03-16T00:00:00",109.3,109.2,{"timestamp":749,"open":747,"high":750,"low":751,"close":681,"volume":752},"2026-03-18T00:00:00",109.39,108.5,5656,{"timestamp":144,"open":681,"high":515,"low":544,"close":751,"volume":754},2351,{"timestamp":756,"open":740,"high":740,"low":757,"close":515,"volume":758},"2026-03-22T00:00:00",108.56,1816,{"timestamp":760,"open":761,"high":761,"low":762,"close":503,"volume":763},"2026-03-23T00:00:00",109.25,108.45,2335,{"timestamp":765,"open":766,"high":767,"low":681,"close":681,"volume":768},"2026-03-24T00:00:00",108.65,109.09,3619,{"timestamp":770,"open":771,"high":730,"low":772,"close":772,"volume":773},"2026-03-25T00:00:00",108.84,108.28,937,{"timestamp":775,"open":742,"high":742,"low":776,"close":503,"volume":777},"2026-03-26T00:00:00",108.31,1276,{"timestamp":779,"open":757,"high":780,"low":781,"close":781,"volume":782},"2026-03-29T00:00:00",108.9,108.16,2828,{"timestamp":784,"open":761,"high":761,"low":546,"close":785,"volume":786},"2026-03-30T00:00:00",108.94,1850,{"timestamp":788,"open":645,"high":645,"low":785,"close":739,"volume":789},"2026-03-31T00:00:00",826,{"timestamp":791,"open":792,"high":792,"low":739,"close":792,"volume":793},"2026-04-01T00:00:00",109.75,1953,{"timestamp":795,"open":792,"high":792,"low":796,"close":792,"volume":797},"2026-04-05T00:00:00",109.43,1697,{"timestamp":799,"open":800,"high":800,"low":801,"close":801,"volume":802},"2026-04-06T00:00:00",110.1,109.56,2727,{"timestamp":804,"open":801,"high":805,"low":742,"close":742,"volume":806},"2026-04-07T00:00:00",109.85,1780,{"timestamp":808,"open":792,"high":809,"low":810,"close":805,"volume":811},"2026-04-08T00:00:00",109.87,109.48,2833,{"timestamp":813,"open":805,"high":814,"low":741,"close":814,"volume":815},"2026-04-09T00:00:00",110.3,1317,{"timestamp":817,"open":668,"high":668,"low":578,"close":725,"volume":818},"2026-04-12T00:00:00",1275,{"timestamp":820,"open":821,"high":640,"low":578,"close":640,"volume":822},"2026-04-13T00:00:00",110.36,3460,{"timestamp":146,"open":824,"high":720,"low":825,"close":826,"volume":827},109.54,108.32,108.39,8624,{"timestamp":829,"open":567,"high":761,"low":508,"close":830,"volume":831},"2026-04-15T00:00:00",108.49,5216,{"timestamp":833,"open":834,"high":571,"low":835,"close":836,"volume":837},"2026-04-16T00:00:00",108.91,108.18,109.15,16879,{"timestamp":839,"open":567,"high":567,"low":425,"close":840,"volume":841},"2026-04-19T00:00:00",108.89,7483,{"timestamp":843,"open":508,"high":567,"low":844,"close":546,"volume":845},"2026-04-21T00:00:00",107.6,7090,{"timestamp":147,"open":546,"high":514,"low":847,"close":776,"volume":848},107.9,1228,{"timestamp":850,"open":851,"high":851,"low":536,"close":852,"volume":853},"2026-04-23T00:00:00",108.78,107.75,3386,{"timestamp":855,"open":508,"high":856,"low":857,"close":508,"volume":858},"2026-04-26T00:00:00",108.77,107.77,3535,{"timestamp":860,"open":522,"high":826,"low":861,"close":862,"volume":863},"2026-04-27T00:00:00",107.92,107.99,3661,{"timestamp":865,"open":866,"high":867,"low":868,"close":776,"volume":869},"2026-04-28T00:00:00",107.88,108.7,107.27,6055,{"timestamp":871,"open":825,"high":567,"low":776,"close":872,"volume":873},"2026-04-29T00:00:00",108.88,12791,{"timestamp":875,"open":567,"high":567,"low":876,"close":734,"volume":877},"2026-05-03T00:00:00",108.26,5088,{"timestamp":879,"open":567,"high":567,"low":552,"close":880,"volume":881},"2026-05-04T00:00:00",108.72,8205,{"timestamp":883,"open":880,"high":541,"low":884,"close":885,"volume":886},"2026-05-05T00:00:00",107.79,107.82,9770,{"timestamp":888,"open":885,"high":503,"low":885,"close":889,"volume":890},"2026-05-06T00:00:00",107.86,1680,{"timestamp":892,"open":757,"high":893,"low":866,"close":894,"volume":895},"2026-05-07T00:00:00",108.8,108.79,2191,{"timestamp":897,"open":894,"high":894,"low":492,"close":898,"volume":899},"2026-05-10T00:00:00",108.23,2936,{"timestamp":901,"open":502,"high":902,"low":491,"close":903,"volume":904},"2026-05-11T00:00:00",108.51,107.81,4281,{"timestamp":906,"open":907,"high":907,"low":494,"close":776,"volume":908},"2026-05-12T00:00:00",108.68,2013,{"timestamp":910,"open":911,"high":776,"low":912,"close":557,"volume":913},"2026-05-13T00:00:00",107.5,107.44,3837,{"timestamp":149,"open":911,"high":911,"low":915,"close":911,"volume":916},107.05,1274,{"timestamp":918,"open":911,"high":857,"low":919,"close":919,"volume":920},"2026-05-17T00:00:00",106.65,2499,{"timestamp":922,"open":577,"high":577,"low":923,"close":577,"volume":924},"2026-05-18T00:00:00",106.79,2915,{"timestamp":926,"open":927,"high":928,"low":927,"close":929,"volume":924},"2026-05-19T00:00:00",106.7,108.3,108.02,{"timestamp":931,"open":929,"high":552,"low":857,"close":932,"volume":933},"2026-05-20T00:00:00",108.05,1246,{"timestamp":150,"open":932,"high":935,"low":852,"close":852,"volume":936},108.99,1169,{"timestamp":938,"open":939,"high":527,"low":940,"close":941,"volume":942},"2026-05-24T00:00:00",108.48,107.04,108.86,3924,{"timestamp":944,"open":757,"high":757,"low":857,"close":857,"volume":945},"2026-05-25T00:00:00",1857,{"timestamp":947,"open":857,"high":898,"low":868,"close":948,"volume":949},"2026-05-26T00:00:00",108.21,735,{"timestamp":951,"open":898,"high":928,"low":509,"close":928,"volume":952},"2026-05-27T00:00:00",881,{"timestamp":954,"open":955,"high":956,"low":957,"close":486,"volume":958},"2026-05-28T00:00:00",107.91,108.33,107.55,2815,{"timestamp":960,"open":961,"high":757,"low":962,"close":963,"volume":964},"2026-05-31T00:00:00",107.51,107.3,108.06,1235,{"timestamp":966,"open":967,"high":880,"low":963,"close":498,"volume":968},"2026-06-01T00:00:00",108.07,2668,{"timestamp":970,"open":766,"high":766,"low":911,"close":911,"volume":971},"2026-06-02T00:00:00",5471,{"timestamp":973,"open":766,"high":766,"low":409,"close":974,"volume":975},"2026-06-04T00:00:00",107.4,5003,{"timestamp":977,"open":978,"high":978,"low":979,"close":980,"volume":981},"2026-06-07T00:00:00",107.7,107.01,107.63,1555,{"timestamp":983,"open":984,"high":751,"low":985,"close":986,"volume":987},"2026-06-08T00:00:00",106.97,106.88,106.9,5140,{"timestamp":989,"open":986,"high":990,"low":991,"close":992,"volume":993},"2026-06-09T00:00:00",108.63,106.73,106.85,4452,{"timestamp":995,"open":992,"high":776,"low":996,"close":776,"volume":997},"2026-06-10T00:00:00",106.09,4139,{"timestamp":999,"open":902,"high":902,"low":961,"close":486,"volume":1000},"2026-06-11T00:00:00",3618,{"timestamp":1002,"open":872,"high":872,"low":927,"close":927,"volume":1003},"2026-06-14T00:00:00",4479,{"timestamp":1005,"open":1006,"high":510,"low":1007,"close":1006,"volume":1008},"2026-06-15T00:00:00",106.77,106.12,3239,{"timestamp":1010,"open":510,"high":510,"low":1006,"close":577,"volume":1011},"2026-06-16T00:00:00",1619,{"timestamp":1013,"open":480,"high":480,"low":1014,"close":1015,"volume":1016},"2026-06-17T00:00:00",106.05,106.35,1618,{"timestamp":1018,"open":1019,"high":751,"low":425,"close":577,"volume":1020},"2026-06-18T00:00:00",107.2,4935,{"timestamp":1022,"open":491,"high":1023,"low":504,"close":1024,"volume":1025},"2026-06-21T00:00:00",107.96,106.49,1622,{"timestamp":1027,"open":1028,"high":923,"low":1029,"close":1030,"volume":1031},"2026-06-22T00:00:00",106.1,105.86,106.07,5065,{"timestamp":1033,"open":1034,"high":927,"low":1035,"close":927,"volume":1036},"2026-06-23T00:00:00",106.5,106.2,1033,{"timestamp":1038,"open":1039,"high":1039,"low":458,"close":1040,"volume":1041},"2026-06-24T00:00:00",106.4,105.55,14933,{"timestamp":1043,"open":535,"high":473,"low":1044,"close":448,"volume":1045},"2026-06-25T00:00:00",105.25,5418,{"timestamp":1047,"open":535,"high":1048,"low":535,"close":448,"volume":1049},"2026-06-28T00:00:00",105.91,2141,{"timestamp":1051,"open":1052,"high":1015,"low":535,"close":1053,"volume":1054},"2026-06-29T00:00:00",106.15,105.72,4512,{"timestamp":1056,"open":1057,"high":1057,"low":1030,"close":1058,"volume":1059},"2026-06-30T00:00:00",106.78,106.6,2595,{"timestamp":1061,"open":1062,"high":540,"low":425,"close":1063,"volume":1064},"2026-07-01T00:00:00",106.84,106.11,3569,{"timestamp":1066,"open":1063,"high":927,"low":1063,"close":1067,"volume":1068},"2026-07-02T00:00:00",106.25,11001,{"timestamp":1070,"open":469,"high":1034,"low":504,"close":1034,"volume":1071},"2026-07-05T00:00:00",3197,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1076,"volume":1077},"2026-07-06T00:00:00",106.03,107.15,105.65,4678,{"timestamp":1079,"open":1006,"high":1057,"low":1080,"close":1080,"volume":1081},"2026-07-07T00:00:00",105.36,2225,{"timestamp":1083,"open":425,"high":425,"low":1084,"close":1044,"volume":1085},"2026-07-08T00:00:00",105.11,8914,{"timestamp":1087,"open":1088,"high":424,"low":1088,"close":424,"volume":1089},"2026-07-09T00:00:00",105.27,6535,{"timestamp":1091,"open":424,"high":1092,"low":419,"close":419,"volume":1093},"2026-07-12T00:00:00",106.24,3477,{"timestamp":156,"open":392,"high":392,"low":1095,"close":1096,"volume":1097},104.2,104.25,3757,{"timestamp":1099,"open":1100,"high":1100,"low":1101,"close":437,"volume":1102},"2026-07-14T00:00:00",105.02,104.12,2848,{"timestamp":1104,"open":1105,"high":1105,"low":1106,"close":436,"volume":1064},"2026-07-15T00:00:00",105.45,104,{"timestamp":1108,"open":436,"high":1109,"low":436,"close":1110,"volume":1111},"2026-07-16T00:00:00",104.55,104.03,9505,{"timestamp":1113,"open":1114,"high":1115,"low":1106,"close":1095,"volume":1116},"2026-07-19T00:00:00",104.59,104.6,7898,{"timestamp":157,"open":403,"high":403,"low":1118,"close":1118,"volume":1119},103.6,5375,{"timestamp":1121,"open":1096,"high":1096,"low":341,"close":1122,"volume":1123},"2026-07-21T00:00:00",103.74,5339,{"timestamp":1125,"open":1115,"high":1115,"low":1126,"close":1127,"volume":1128},"2026-07-22T00:00:00",103.45,103.75,3645,{"timestamp":1130,"open":399,"high":399,"low":171,"close":171,"volume":1131},"2026-07-23T00:00:00",5524,{"timestamp":1133,"open":172,"high":1127,"low":172,"close":172,"volume":1134},"2026-07-26T00:00:00",1803,{"timestamp":1136,"open":1137,"high":327,"low":172,"close":172,"volume":1138},"2026-07-27T00:00:00",103.64,3765,{"timestamp":1140,"open":327,"high":327,"low":380,"close":380,"volume":1141},"2026-07-28T00:00:00",11135,{"timestamp":1143,"open":300,"high":1144,"low":186,"close":229,"volume":1145},"2026-07-29T00:00:00",103.4,4021,{"timestamp":1147,"open":179,"high":1127,"low":300,"close":323,"volume":1148},"2026-07-30T00:00:00",4366,{"timestamp":1150,"open":385,"high":385,"low":179,"close":213,"volume":1020},"2026-08-02T00:00:00",{"timestamp":1152,"open":1153,"high":1154,"low":203,"close":203,"volume":1155},"2026-08-03T00:00:00",103.16,104.48,8581,{"timestamp":1157,"open":1158,"high":1159,"low":203,"close":379,"volume":1160},"2026-08-04T00:00:00",102.76,104.65,5092,{"timestamp":1162,"open":1163,"high":1163,"low":342,"close":342,"volume":1164},"2026-08-05T00:00:00",104.1,5049,{"timestamp":1166,"open":1167,"high":195,"low":1168,"close":1168,"volume":1169},"2026-08-06T00:00:00",102.26,102.15,12642,{"timestamp":1171,"open":1172,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-08-09T00:00:00",102.6,101.77,102.05,10646,{"timestamp":1177,"open":1178,"high":1174,"low":243,"close":243,"volume":1179},"2026-08-10T00:00:00",101.78,8719,{"timestamp":1181,"open":277,"high":1182,"low":1183,"close":235,"volume":1184},"2026-08-11T00:00:00",101.47,100.55,10039,{"timestamp":1186,"open":1187,"high":219,"low":1188,"close":1189,"volume":1190},"2026-08-12T00:00:00",101.09,100.61,100.8,3701,{"timestamp":159,"open":1192,"high":1193,"low":1194,"close":1195,"volume":1196},99.97,100,99,99.13,10649,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1194,"volume":1202},"2026-08-16T00:00:00",99.6,99.75,98.7,9232,{"timestamp":1204,"open":1194,"high":1205,"low":1201,"close":1206,"volume":1207},"2026-08-17T00:00:00",99.23,98.9,11963,{"timestamp":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-08-18T00:00:00",99.25,100.01,99.24,99.52,13513,{"timestamp":1216,"open":1217,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-08-19T00:00:00",100.5,98.83,99.05,18634,{"timestamp":160,"open":1222,"high":1223,"low":1224,"close":1223,"volume":1225},99.44,100.15,99.1,4127,{"timestamp":1227,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-08-23T00:00:00",100.1,100.59,99.98,100.41,5228,{"timestamp":1234,"open":1235,"high":1236,"low":1217,"close":239,"volume":1237},"2026-08-24T00:00:00",100.74,101.15,5306,{"timestamp":1239,"open":1240,"high":1241,"low":235,"close":277,"volume":1242},"2026-08-25T00:00:00",101.1,101.45,3202,{"timestamp":1244,"open":233,"high":233,"low":277,"close":233,"volume":1245},"2026-08-26T00:00:00",2557,{"timestamp":1247,"open":233,"high":1248,"low":1249,"close":1250,"volume":1251},"2026-08-27T00:00:00",101.7,101.3,101.55,1779,{"timestamp":1253,"open":1254,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-08-30T00:00:00",101.97,102.35,101.65,102.29,3387,{"timestamp":1260,"open":1261,"high":171,"low":1262,"close":1263,"volume":1264},"2026-08-31T00:00:00",102.48,102.19,102.56,10540,{"timestamp":1266,"open":179,"high":1144,"low":1172,"close":1267,"volume":1268},"2026-09-01T00:00:00",103.34,10061,{"timestamp":1270,"open":340,"high":1106,"low":1271,"close":1272,"volume":1273},"2026-09-02T00:00:00",101.26,103.56,5682,{"timestamp":1275,"open":1276,"high":1276,"low":333,"close":391,"volume":1277},"2026-09-03T00:00:00",103.97,3183,{"timestamp":1279,"open":1280,"high":1281,"low":179,"close":386,"volume":1282},"2026-09-07T00:00:00",104.77,104.99,8570,{"timestamp":1284,"open":449,"high":449,"low":1285,"close":323,"volume":1286},"2026-09-08T00:00:00",103.01,3201,{"timestamp":1288,"open":1106,"high":392,"low":1289,"close":1290,"volume":1291},"2026-09-09T00:00:00",102.49,102.95,3302,{"timestamp":1293,"open":1294,"high":1106,"low":207,"close":290,"volume":1295},"2026-09-10T00:00:00",103.35,3732,{"timestamp":1297,"open":1127,"high":1127,"low":1298,"close":1298,"volume":1299},"2026-09-13T00:00:00",102.1,2999,{"timestamp":162,"open":379,"high":379,"low":1301,"close":1302,"volume":1303},101.03,101.04,6049,{"timestamp":1305,"open":264,"high":259,"low":1306,"close":296,"volume":1307},"2026-09-15T00:00:00",101.4,3123,{"timestamp":1309,"open":1310,"high":1310,"low":1311,"close":1255,"volume":1312},"2026-09-16T00:00:00",104.9,101.83,5247,{"timestamp":1314,"open":1248,"high":342,"low":230,"close":296,"volume":1315},"2026-09-17T00:00:00",2526,{"timestamp":1317,"open":179,"high":179,"low":296,"close":1318,"volume":1319},"2026-09-20T00:00:00",102.47,4777,{"timestamp":163,"open":186,"high":186,"low":12,"close":12,"volume":1321},3593,{"timestamp":1323,"open":1172,"high":300,"low":1241,"close":1324,"volume":1325},"2026-09-22T00:00:00",102.45,6975,{"timestamp":1327,"open":1324,"high":207,"low":1298,"close":12,"volume":1328},"2026-09-23T00:00:00",4387,[]]