[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fOwPM-VYwj6QfP2AhmX-41uFKXV87INWx2jA7OtinRWc":3,"$fjBY3U1OLW0-n6yvOdIRe9Ny4089FbFsRF31OtMLCOSY":25,"$fsq-qRuVZryM6vd2uxe4ZCZav9ySpaqZplbPYKm4WVH4":190},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RPRI11","rpri11","fii","RBR Premium Recebíveis Imobiliários Fundo Investimento Imobiliário","FII Rbr Pr","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},71.56,0.76,1.0592,"BRL","2026-09-25T23:48:12Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":187,"success":188,"errors":189,"limitReached":187},[27,34,37,41,45,49,52,55,59,62,65,68,72,76,80,84,87,91,94,97,100,103,106,109,112,116,119,122,125,128,131,135,138,141,144,147,150,153,156,159,163,166,170,173,176,179,183],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.15,"2022-09-30T00:00:00","2022-10-14T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},1.25,"2022-11-30T00:00:00","2022-12-13T00:00:00",{"type":28,"category":29,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":33},1.325,"2022-12-29T00:00:00","2023-01-12T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},1.2,"2023-01-31T00:00:00","2023-02-13T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-02-28T00:00:00","2023-03-13T00:00:00",{"type":28,"category":29,"amount":38,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},1.3,"2023-04-28T00:00:00","2023-05-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":60,"comDate":60,"paymentDate":61,"status":33},"2023-05-31T00:00:00","2023-06-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},"2023-06-30T00:00:00","2023-07-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},"2023-07-31T00:00:00","2023-08-11T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.87,"2023-08-31T00:00:00","2023-09-14T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},0.8,"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.95,"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":81,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},0.93,"2023-11-30T00:00:00","2023-12-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},1.05,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-02-29T00:00:00","2024-03-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-03-28T00:00:00","2024-04-11T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-04-30T00:00:00","2024-05-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-05-31T00:00:00","2024-06-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-07-31T00:00:00","2024-08-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-08-30T00:00:00","2024-09-12T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},0.9,"2024-09-30T00:00:00","2024-10-11T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-10-31T00:00:00","2024-11-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-11-29T00:00:00","2024-12-12T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2024-12-30T00:00:00","2025-01-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-01-31T00:00:00","2025-02-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-02-28T00:00:00","2025-03-17T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},1.1,"2025-03-31T00:00:00","2025-04-11T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-04-30T00:00:00","2025-05-14T00:00:00",{"type":28,"category":29,"amount":46,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-05-30T00:00:00","2025-06-12T00:00:00",{"type":28,"category":29,"amount":132,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-07-31T00:00:00","2025-08-13T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-08-29T00:00:00","2025-09-11T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-09-30T00:00:00","2025-10-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-10-31T00:00:00","2025-11-13T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-11-28T00:00:00","2025-12-11T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},1.235,"2025-12-30T00:00:00","2026-01-14T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-01-30T00:00:00","2026-02-12T00:00:00",{"type":28,"category":29,"amount":167,"approvalDate":168,"comDate":168,"paymentDate":169,"status":33},0.86,"2026-02-27T00:00:00","2026-03-12T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":171,"comDate":171,"paymentDate":172,"status":33},"2026-03-31T00:00:00","2026-04-14T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":174,"comDate":174,"paymentDate":175,"status":33},"2026-04-30T00:00:00","2026-05-14T00:00:00",{"type":28,"category":29,"amount":113,"approvalDate":177,"comDate":177,"paymentDate":178,"status":33},"2026-05-29T00:00:00","2026-06-12T00:00:00",{"type":28,"category":29,"amount":180,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},1.4,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":184,"approvalDate":185,"comDate":185,"paymentDate":186,"status":33},1.6,"2026-08-31T00:00:00","2026-09-14T00:00:00",null,true,[],{"items":191,"totalItens":187,"success":188,"errors":1459,"limitReached":187},[192,199,206,210,215,221,226,232,237,243,250,256,262,268,274,279,284,289,294,297,304,310,313,317,322,329,334,341,346,350,354,359,366,370,374,380,383,389,394,398,403,406,411,417,422,426,430,434,439,443,449,453,458,462,468,473,480,484,488,492,496,501,506,510,513,517,521,526,532,539,546,552,558,562,568,571,576,582,589,594,600,604,609,616,621,628,633,639,646,650,656,661,666,673,676,682,688,692,698,702,708,714,721,726,731,737,741,745,748,753,757,761,764,767,770,774,777,780,783,788,793,796,799,804,809,812,816,821,826,830,834,837,840,843,846,850,854,858,862,865,868,872,877,882,885,889,894,901,908,913,918,924,930,936,941,945,951,956,961,967,973,980,986,990,996,1002,1008,1014,1019,1025,1031,1036,1042,1046,1053,1059,1064,1070,1074,1080,1086,1092,1097,1102,1107,1113,1118,1122,1128,1134,1140,1146,1153,1160,1165,1171,1176,1181,1186,1192,1197,1201,1205,1210,1215,1220,1226,1231,1238,1245,1251,1257,1263,1269,1275,1281,1287,1293,1299,1304,1311,1318,1322,1329,1335,1342,1349,1355,1361,1367,1371,1378,1383,1387,1393,1398,1404,1408,1413,1417,1422,1427,1431,1435,1441,1447,1453],{"timestamp":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-09-28T00:00:00",84.93,86.28,84.72,85.75,10884,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-09-29T00:00:00",85.74,86.1,85.54,85.98,3187,{"timestamp":151,"open":207,"high":208,"low":196,"close":208,"volume":209},85,85.35,7732,{"timestamp":211,"open":212,"high":213,"low":207,"close":207,"volume":214},"2025-10-01T00:00:00",85.01,85.72,1979,{"timestamp":216,"open":217,"high":218,"low":219,"close":218,"volume":220},"2025-10-02T00:00:00",84.92,85.33,84.74,1799,{"timestamp":222,"open":223,"high":224,"low":207,"close":207,"volume":225},"2025-10-05T00:00:00",85.48,86.15,4248,{"timestamp":227,"open":228,"high":195,"low":229,"close":230,"volume":231},"2025-10-06T00:00:00",85.8,84.86,85.05,2179,{"timestamp":233,"open":230,"high":234,"low":235,"close":207,"volume":236},"2025-10-07T00:00:00",85.15,84.65,3226,{"timestamp":238,"open":239,"high":230,"low":240,"close":241,"volume":242},"2025-10-08T00:00:00",84.99,84.83,84.84,786,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-09T00:00:00",84.85,85.24,84.54,84.62,4354,{"timestamp":251,"open":252,"high":252,"low":253,"close":254,"volume":255},"2025-10-12T00:00:00",85.02,83.52,84.14,7785,{"timestamp":152,"open":257,"high":258,"low":259,"close":260,"volume":261},84.12,84.69,83.73,83.95,7330,{"timestamp":263,"open":260,"high":264,"low":265,"close":266,"volume":267},"2025-10-14T00:00:00",84.73,83.72,84.42,4304,{"timestamp":269,"open":270,"high":271,"low":270,"close":272,"volume":273},"2025-10-15T00:00:00",84.36,85.18,84.56,1970,{"timestamp":275,"open":271,"high":203,"low":276,"close":277,"volume":278},"2025-10-16T00:00:00",85.14,85.25,1206,{"timestamp":280,"open":281,"high":281,"low":272,"close":282,"volume":283},"2025-10-19T00:00:00",85.53,85.22,4676,{"timestamp":285,"open":207,"high":207,"low":286,"close":287,"volume":288},"2025-10-20T00:00:00",84.18,84.5,6361,{"timestamp":290,"open":291,"high":292,"low":291,"close":292,"volume":293},"2025-10-21T00:00:00",84.24,85.19,3907,{"timestamp":295,"open":291,"high":207,"low":291,"close":196,"volume":296},"2025-10-22T00:00:00",1443,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-10-23T00:00:00",84.9,84.98,84.29,84.35,4657,{"timestamp":305,"open":302,"high":306,"low":307,"close":308,"volume":309},"2025-10-26T00:00:00",85.04,83.84,84.25,9831,{"timestamp":311,"open":308,"high":276,"low":260,"close":264,"volume":312},"2025-10-27T00:00:00",3360,{"timestamp":314,"open":315,"high":271,"low":315,"close":234,"volume":316},"2025-10-29T00:00:00",84.47,2419,{"timestamp":318,"open":234,"high":319,"low":196,"close":320,"volume":321},"2025-10-30T00:00:00",85.86,84.8,4202,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-02T00:00:00",83.85,85.1,82.65,84.2,7408,{"timestamp":330,"open":331,"high":331,"low":332,"close":332,"volume":333},"2025-11-03T00:00:00",84.28,83,2873,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-04T00:00:00",83.11,84.27,83.02,83.6,4601,{"timestamp":342,"open":343,"high":301,"low":344,"close":259,"volume":345},"2025-11-05T00:00:00",83.99,83.39,6416,{"timestamp":347,"open":259,"high":348,"low":344,"close":260,"volume":349},"2025-11-06T00:00:00",84,1720,{"timestamp":351,"open":352,"high":348,"low":332,"close":348,"volume":353},"2025-11-09T00:00:00",83.45,14457,{"timestamp":355,"open":348,"high":286,"low":356,"close":357,"volume":358},"2025-11-10T00:00:00",83.06,83.77,5975,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-11T00:00:00",83.78,85.06,83.62,83.63,9021,{"timestamp":367,"open":348,"high":217,"low":348,"close":368,"volume":369},"2025-11-12T00:00:00",84.45,4317,{"timestamp":155,"open":371,"high":372,"low":348,"close":302,"volume":373},84.37,84.97,6846,{"timestamp":375,"open":376,"high":377,"low":378,"close":315,"volume":379},"2025-11-16T00:00:00",84.6,84.61,84.09,2770,{"timestamp":381,"open":315,"high":204,"low":286,"close":204,"volume":382},"2025-11-17T00:00:00",6366,{"timestamp":384,"open":385,"high":385,"low":386,"close":387,"volume":388},"2025-11-18T00:00:00",85.97,84.04,85.39,4891,{"timestamp":390,"open":320,"high":391,"low":320,"close":392,"volume":393},"2025-11-20T00:00:00",85.78,84.81,2569,{"timestamp":395,"open":207,"high":207,"low":254,"close":396,"volume":397},"2025-11-23T00:00:00",84.3,10738,{"timestamp":399,"open":315,"high":400,"low":386,"close":401,"volume":402},"2025-11-24T00:00:00",84.48,84.4,3892,{"timestamp":404,"open":401,"high":239,"low":324,"close":270,"volume":405},"2025-11-25T00:00:00",5057,{"timestamp":407,"open":286,"high":408,"low":409,"close":245,"volume":410},"2025-11-26T00:00:00",84.87,83.88,13781,{"timestamp":412,"open":299,"high":413,"low":414,"close":415,"volume":416},"2025-11-27T00:00:00",86.49,84.75,85.83,6014,{"timestamp":418,"open":415,"high":415,"low":419,"close":420,"volume":421},"2025-11-30T00:00:00",83.35,83.93,4002,{"timestamp":423,"open":287,"high":217,"low":424,"close":272,"volume":425},"2025-12-01T00:00:00",83.97,6602,{"timestamp":427,"open":272,"high":207,"low":428,"close":239,"volume":429},"2025-12-02T00:00:00",84.17,5912,{"timestamp":431,"open":376,"high":432,"low":376,"close":203,"volume":433},"2025-12-03T00:00:00",85.93,2824,{"timestamp":435,"open":281,"high":436,"low":437,"close":436,"volume":438},"2025-12-04T00:00:00",86,85.49,4543,{"timestamp":440,"open":376,"high":436,"low":441,"close":207,"volume":442},"2025-12-07T00:00:00",84.58,14493,{"timestamp":444,"open":414,"high":445,"low":446,"close":447,"volume":448},"2025-12-08T00:00:00",85.89,84.51,84.94,7771,{"timestamp":450,"open":447,"high":451,"low":376,"close":240,"volume":452},"2025-12-09T00:00:00",85.09,3182,{"timestamp":454,"open":455,"high":455,"low":247,"close":456,"volume":457},"2025-12-10T00:00:00",85.95,84.79,4281,{"timestamp":158,"open":456,"high":240,"low":459,"close":460,"volume":461},84.05,84.49,4337,{"timestamp":463,"open":460,"high":464,"low":465,"close":466,"volume":467},"2025-12-14T00:00:00",84.55,84.02,84.23,6247,{"timestamp":469,"open":470,"high":460,"low":363,"close":471,"volume":472},"2025-12-15T00:00:00",84.01,83.94,3873,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-16T00:00:00",83.98,84.41,83.22,83.7,6839,{"timestamp":481,"open":482,"high":471,"low":482,"close":361,"volume":483},"2025-12-17T00:00:00",83.2,719,{"timestamp":485,"open":475,"high":464,"low":478,"close":486,"volume":487},"2025-12-18T00:00:00",84.38,6932,{"timestamp":489,"open":486,"high":490,"low":291,"close":207,"volume":491},"2025-12-21T00:00:00",85.03,5305,{"timestamp":493,"open":207,"high":494,"low":247,"close":219,"volume":495},"2025-12-22T00:00:00",85.43,14156,{"timestamp":497,"open":498,"high":437,"low":299,"close":499,"volume":500},"2025-12-25T00:00:00",85.12,85.08,1378,{"timestamp":502,"open":503,"high":391,"low":504,"close":282,"volume":505},"2025-12-28T00:00:00",85.47,85.2,5146,{"timestamp":507,"open":282,"high":508,"low":234,"close":387,"volume":509},"2025-12-29T00:00:00",85.41,2540,{"timestamp":511,"open":207,"high":207,"low":331,"close":401,"volume":512},"2026-01-01T00:00:00",1576,{"timestamp":514,"open":515,"high":282,"low":428,"close":447,"volume":516},"2026-01-04T00:00:00",84.76,3111,{"timestamp":518,"open":519,"high":519,"low":414,"close":281,"volume":520},"2026-01-05T00:00:00",86.26,77692,{"timestamp":522,"open":523,"high":523,"low":252,"close":524,"volume":525},"2026-01-06T00:00:00",86.95,86.74,1790,{"timestamp":527,"open":528,"high":529,"low":528,"close":530,"volume":531},"2026-01-07T00:00:00",86.75,87.43,87.13,2608,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-08T00:00:00",87.49,87.59,87.22,87.56,2949,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-11T00:00:00",87.75,87.88,87.37,87.81,2208,{"timestamp":547,"open":544,"high":548,"low":549,"close":550,"volume":551},"2026-01-12T00:00:00",88.24,87.8,88.16,1746,{"timestamp":553,"open":550,"high":554,"low":555,"close":556,"volume":557},"2026-01-13T00:00:00",88.25,87.54,87.91,2806,{"timestamp":162,"open":559,"high":559,"low":202,"close":560,"volume":561},88,86.63,8130,{"timestamp":563,"open":564,"high":564,"low":565,"close":566,"volume":567},"2026-01-15T00:00:00",87,86.12,86.64,3497,{"timestamp":569,"open":564,"high":564,"low":213,"close":202,"volume":570},"2026-01-18T00:00:00",5473,{"timestamp":572,"open":573,"high":573,"low":415,"close":574,"volume":575},"2026-01-19T00:00:00",86.61,86.02,5125,{"timestamp":577,"open":578,"high":578,"low":579,"close":580,"volume":581},"2026-01-20T00:00:00",86.66,85.79,86.6,10970,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-21T00:00:00",86.86,86.88,86.16,86.25,6399,{"timestamp":590,"open":584,"high":591,"low":592,"close":591,"volume":593},"2026-01-22T00:00:00",87.78,86.52,5810,{"timestamp":595,"open":596,"high":597,"low":535,"close":598,"volume":599},"2026-01-25T00:00:00",87.95,87.98,87.93,3416,{"timestamp":601,"open":548,"high":554,"low":602,"close":554,"volume":603},"2026-01-26T00:00:00",87.64,3050,{"timestamp":605,"open":541,"high":606,"low":541,"close":607,"volume":608},"2026-01-27T00:00:00",89.24,88.53,6766,{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":615},"2026-01-28T00:00:00",89.1,89.59,88.03,89.06,4555,{"timestamp":617,"open":618,"high":619,"low":618,"close":619,"volume":620},"2026-01-29T00:00:00",89.49,89.97,24,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-01T00:00:00",88.5,90,88.33,89.37,1696,{"timestamp":629,"open":623,"high":630,"low":623,"close":631,"volume":632},"2026-02-02T00:00:00",89.91,89,3908,{"timestamp":634,"open":631,"high":635,"low":636,"close":637,"volume":638},"2026-02-03T00:00:00",89.55,87.06,87.51,4837,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-02-04T00:00:00",87.02,87.84,86.38,87.1,7641,{"timestamp":647,"open":544,"high":544,"low":648,"close":564,"volume":649},"2026-02-05T00:00:00",86.54,3771,{"timestamp":651,"open":652,"high":653,"low":560,"close":654,"volume":655},"2026-02-08T00:00:00",86.8,87.28,87.27,3870,{"timestamp":657,"open":653,"high":653,"low":658,"close":659,"volume":660},"2026-02-09T00:00:00",86.7,86.9,2575,{"timestamp":662,"open":659,"high":659,"low":663,"close":664,"volume":665},"2026-02-10T00:00:00",86.33,86.5,5643,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-02-11T00:00:00",86.27,86.51,85.77,86.14,5129,{"timestamp":165,"open":671,"high":659,"low":197,"close":674,"volume":675},86.4,7397,{"timestamp":677,"open":678,"high":679,"low":680,"close":586,"volume":681},"2026-02-17T00:00:00",86.2,87.25,85.61,3556,{"timestamp":683,"open":534,"high":684,"low":685,"close":686,"volume":687},"2026-02-18T00:00:00",87.72,86.17,86.47,9849,{"timestamp":689,"open":663,"high":690,"low":663,"close":564,"volume":691},"2026-02-19T00:00:00",87.6,6183,{"timestamp":693,"open":654,"high":694,"low":695,"close":696,"volume":697},"2026-02-22T00:00:00",87.29,86.36,87.17,50267,{"timestamp":699,"open":700,"high":700,"low":695,"close":643,"volume":701},"2026-02-23T00:00:00",87.2,15490,{"timestamp":703,"open":704,"high":537,"low":705,"close":706,"volume":707},"2026-02-24T00:00:00",86.99,86.34,86.69,19494,{"timestamp":709,"open":710,"high":711,"low":669,"close":712,"volume":713},"2026-02-25T00:00:00",87.09,87.34,87.08,12636,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-26T00:00:00",87.3,87.38,86.56,86.91,6767,{"timestamp":722,"open":723,"high":724,"low":723,"close":455,"volume":725},"2026-03-01T00:00:00",85.59,86.35,3198,{"timestamp":727,"open":728,"high":728,"low":729,"close":230,"volume":730},"2026-03-02T00:00:00",86.45,84.64,7578,{"timestamp":732,"open":733,"high":674,"low":734,"close":735,"volume":736},"2026-03-03T00:00:00",85.99,85.13,86.09,8534,{"timestamp":738,"open":436,"high":739,"low":490,"close":306,"volume":740},"2026-03-04T00:00:00",86.19,9585,{"timestamp":742,"open":230,"high":743,"low":230,"close":437,"volume":744},"2026-03-05T00:00:00",85.85,3554,{"timestamp":746,"open":503,"high":391,"low":392,"close":372,"volume":747},"2026-03-08T00:00:00",3719,{"timestamp":749,"open":372,"high":750,"low":751,"close":258,"volume":752},"2026-03-09T00:00:00",85.37,84.39,6923,{"timestamp":754,"open":258,"high":207,"low":755,"close":315,"volume":756},"2026-03-10T00:00:00",84.1,6118,{"timestamp":758,"open":207,"high":207,"low":759,"close":357,"volume":760},"2026-03-11T00:00:00",83.4,9868,{"timestamp":169,"open":348,"high":503,"low":762,"close":282,"volume":763},83.68,7124,{"timestamp":765,"open":451,"high":292,"low":729,"close":300,"volume":766},"2026-03-15T00:00:00",3290,{"timestamp":768,"open":372,"high":372,"low":414,"close":194,"volume":769},"2026-03-16T00:00:00",3139,{"timestamp":771,"open":240,"high":239,"low":772,"close":258,"volume":773},"2026-03-17T00:00:00",84.08,8027,{"timestamp":775,"open":447,"high":447,"low":254,"close":751,"volume":776},"2026-03-18T00:00:00",3900,{"timestamp":778,"open":401,"high":376,"low":470,"close":470,"volume":779},"2026-03-19T00:00:00",7109,{"timestamp":781,"open":371,"high":371,"low":332,"close":478,"volume":782},"2026-03-22T00:00:00",23079,{"timestamp":784,"open":785,"high":755,"low":338,"close":786,"volume":787},"2026-03-23T00:00:00",83.5,83.55,15481,{"timestamp":789,"open":343,"high":790,"low":475,"close":791,"volume":792},"2026-03-24T00:00:00",84.89,84.88,12728,{"timestamp":794,"open":299,"high":437,"low":327,"close":292,"volume":795},"2026-03-25T00:00:00",9551,{"timestamp":797,"open":292,"high":391,"low":292,"close":197,"volume":798},"2026-03-26T00:00:00",3245,{"timestamp":800,"open":213,"high":197,"low":801,"close":802,"volume":803},"2026-03-29T00:00:00",85.36,85.73,3399,{"timestamp":805,"open":802,"high":201,"low":806,"close":807,"volume":808},"2026-03-30T00:00:00",85.31,85.58,4958,{"timestamp":171,"open":810,"high":810,"low":352,"close":772,"volume":811},84.68,5294,{"timestamp":813,"open":257,"high":235,"low":814,"close":377,"volume":815},"2026-04-01T00:00:00",83.9,5729,{"timestamp":817,"open":372,"high":372,"low":818,"close":819,"volume":820},"2026-04-05T00:00:00",83.87,84.31,11348,{"timestamp":822,"open":823,"high":824,"low":823,"close":459,"volume":825},"2026-04-06T00:00:00",83.61,84.44,4298,{"timestamp":827,"open":828,"high":258,"low":348,"close":258,"volume":829},"2026-04-07T00:00:00",84.06,8226,{"timestamp":831,"open":258,"high":258,"low":772,"close":832,"volume":833},"2026-04-08T00:00:00",84.43,4987,{"timestamp":835,"open":832,"high":241,"low":396,"close":456,"volume":836},"2026-04-09T00:00:00",8259,{"timestamp":838,"open":239,"high":239,"low":302,"close":368,"volume":839},"2026-04-12T00:00:00",2411,{"timestamp":841,"open":301,"high":372,"low":465,"close":301,"volume":842},"2026-04-13T00:00:00",3673,{"timestamp":172,"open":301,"high":266,"low":844,"close":266,"volume":845},83.58,7440,{"timestamp":847,"open":266,"high":300,"low":848,"close":300,"volume":849},"2026-04-15T00:00:00",84.33,8056,{"timestamp":851,"open":852,"high":207,"low":852,"close":194,"volume":853},"2026-04-16T00:00:00",84.67,10357,{"timestamp":855,"open":203,"high":203,"low":212,"close":856,"volume":857},"2026-04-19T00:00:00",85.3,6384,{"timestamp":859,"open":856,"high":860,"low":856,"close":733,"volume":861},"2026-04-21T00:00:00",86.01,4709,{"timestamp":863,"open":195,"high":706,"low":415,"close":385,"volume":864},"2026-04-22T00:00:00",5382,{"timestamp":866,"open":385,"high":385,"low":494,"close":579,"volume":867},"2026-04-23T00:00:00",5251,{"timestamp":869,"open":228,"high":455,"low":870,"close":743,"volume":871},"2026-04-26T00:00:00",85.56,2005,{"timestamp":873,"open":743,"high":874,"low":875,"close":228,"volume":876},"2026-04-27T00:00:00",85.87,85.65,2816,{"timestamp":878,"open":228,"high":879,"low":880,"close":437,"volume":881},"2026-04-28T00:00:00",86.06,85.38,6978,{"timestamp":883,"open":586,"high":586,"low":494,"close":432,"volume":884},"2026-04-29T00:00:00",9769,{"timestamp":886,"open":887,"high":372,"low":332,"close":332,"volume":888},"2026-05-03T00:00:00",84.52,63958,{"timestamp":890,"open":338,"high":759,"low":891,"close":892,"volume":893},"2026-05-04T00:00:00",82,82.05,29806,{"timestamp":895,"open":896,"high":897,"low":898,"close":899,"volume":900},"2026-05-05T00:00:00",82.08,82.92,82.06,82.64,25821,{"timestamp":902,"open":903,"high":904,"low":905,"close":906,"volume":907},"2026-05-06T00:00:00",82.53,82.97,82.41,82.62,20285,{"timestamp":909,"open":910,"high":904,"low":911,"close":904,"volume":912},"2026-05-07T00:00:00",82.8,82.38,19460,{"timestamp":914,"open":915,"high":904,"low":916,"close":916,"volume":917},"2026-05-10T00:00:00",82.51,81.99,19720,{"timestamp":919,"open":920,"high":920,"low":921,"close":922,"volume":923},"2026-05-11T00:00:00",82.69,81,81.59,21877,{"timestamp":925,"open":922,"high":926,"low":927,"close":928,"volume":929},"2026-05-12T00:00:00",82.37,81.15,81.81,11333,{"timestamp":931,"open":932,"high":933,"low":934,"close":933,"volume":935},"2026-05-13T00:00:00",81.47,82.74,81.04,9643,{"timestamp":175,"open":937,"high":938,"low":937,"close":939,"volume":940},81.48,82.72,82.01,5790,{"timestamp":942,"open":939,"high":939,"low":943,"close":943,"volume":944},"2026-05-17T00:00:00",81.05,5567,{"timestamp":946,"open":947,"high":947,"low":948,"close":949,"volume":950},"2026-05-18T00:00:00",81.34,79.9,80.13,6227,{"timestamp":952,"open":949,"high":953,"low":949,"close":954,"volume":955},"2026-05-19T00:00:00",81.29,81.21,12102,{"timestamp":957,"open":954,"high":958,"low":959,"close":958,"volume":960},"2026-05-20T00:00:00",81.25,80.53,7583,{"timestamp":962,"open":958,"high":963,"low":964,"close":965,"volume":966},"2026-05-21T00:00:00",81.84,80.58,81.64,14787,{"timestamp":968,"open":969,"high":970,"low":971,"close":970,"volume":972},"2026-05-24T00:00:00",81.38,81.92,80.9,16307,{"timestamp":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2026-05-25T00:00:00",81.54,82.19,81.19,81.5,12932,{"timestamp":981,"open":982,"high":982,"low":983,"close":984,"volume":985},"2026-05-26T00:00:00",81.7,80.61,80.98,13100,{"timestamp":987,"open":937,"high":937,"low":988,"close":959,"volume":989},"2026-05-27T00:00:00",79.91,24881,{"timestamp":991,"open":959,"high":992,"low":993,"close":994,"volume":995},"2026-05-28T00:00:00",80.84,79.75,80.48,11417,{"timestamp":997,"open":998,"high":998,"low":999,"close":1000,"volume":1001},"2026-05-31T00:00:00",80.2,78.68,79.81,23569,{"timestamp":1003,"open":1000,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-06-01T00:00:00",79.94,79.03,79.23,4060,{"timestamp":1009,"open":1010,"high":1010,"low":1011,"close":1012,"volume":1013},"2026-06-02T00:00:00",79.79,78.59,79.73,6616,{"timestamp":1015,"open":1012,"high":1012,"low":1016,"close":1017,"volume":1018},"2026-06-04T00:00:00",78.84,79.34,5749,{"timestamp":1020,"open":1021,"high":1017,"low":1022,"close":1023,"volume":1024},"2026-06-07T00:00:00",79.3,78.26,78.78,7461,{"timestamp":1026,"open":1027,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-06-08T00:00:00",79.48,77.75,78.98,9456,{"timestamp":1032,"open":1029,"high":1029,"low":1033,"close":1034,"volume":1035},"2026-06-09T00:00:00",77.48,77.54,4647,{"timestamp":1037,"open":1038,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-06-10T00:00:00",78.14,77.01,77.15,10168,{"timestamp":1043,"open":1040,"high":1029,"low":1040,"close":1044,"volume":1045},"2026-06-11T00:00:00",78.36,29531,{"timestamp":1047,"open":1048,"high":1049,"low":1050,"close":1051,"volume":1052},"2026-06-14T00:00:00",79,79.25,78.02,79.15,9015,{"timestamp":1054,"open":1055,"high":1056,"low":1057,"close":1048,"volume":1058},"2026-06-15T00:00:00",79.18,79.45,78.73,9882,{"timestamp":1060,"open":1027,"high":1027,"low":1061,"close":1062,"volume":1063},"2026-06-16T00:00:00",78.27,78.92,9816,{"timestamp":1065,"open":1066,"high":1029,"low":1067,"close":1068,"volume":1069},"2026-06-17T00:00:00",78.9,77.82,78.11,9295,{"timestamp":1071,"open":1068,"high":1068,"low":1072,"close":1072,"volume":1073},"2026-06-18T00:00:00",77.09,25051,{"timestamp":1075,"open":1076,"high":1077,"low":1078,"close":1077,"volume":1079},"2026-06-21T00:00:00",77.96,77.98,77.05,88190,{"timestamp":1081,"open":1082,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-06-22T00:00:00",77.79,77.43,77.46,6342,{"timestamp":1087,"open":1088,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-06-23T00:00:00",77.64,77.3,77.32,2760,{"timestamp":1093,"open":1088,"high":1094,"low":1095,"close":1088,"volume":1096},"2026-06-24T00:00:00",77.68,77.16,6034,{"timestamp":1098,"open":1050,"high":1099,"low":1100,"close":1099,"volume":1101},"2026-06-25T00:00:00",78.07,77.06,10174,{"timestamp":1103,"open":1011,"high":1011,"low":1104,"close":1105,"volume":1106},"2026-06-28T00:00:00",77.66,78.23,3731,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1110,"volume":1112},"2026-06-29T00:00:00",78.58,79.02,77.7,13619,{"timestamp":181,"open":1114,"high":1114,"low":1115,"close":1116,"volume":1117},78.04,77.03,77.59,3307,{"timestamp":1119,"open":1116,"high":1116,"low":1120,"close":1089,"volume":1121},"2026-07-01T00:00:00",77,4911,{"timestamp":1123,"open":1124,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-07-02T00:00:00",77.41,76.62,77.39,8753,{"timestamp":1129,"open":1130,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-07-05T00:00:00",77.37,76.11,76.76,12159,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1137,"volume":1139},"2026-07-06T00:00:00",76.57,77.31,76.22,6345,{"timestamp":1141,"open":1142,"high":1142,"low":1143,"close":1144,"volume":1145},"2026-07-07T00:00:00",77.26,76.04,76.23,15473,{"timestamp":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-07-08T00:00:00",76.34,76.66,76.12,76.59,3068,{"timestamp":1154,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-07-09T00:00:00",76.84,77.17,76.47,76.98,7357,{"timestamp":1161,"open":1158,"high":1158,"low":1162,"close":1163,"volume":1164},"2026-07-12T00:00:00",75.9,76.86,7081,{"timestamp":1166,"open":1167,"high":1168,"low":1169,"close":1090,"volume":1170},"2026-07-13T00:00:00",76.83,77.44,76.09,9733,{"timestamp":182,"open":1090,"high":1172,"low":1173,"close":1174,"volume":1175},77.89,76.82,77.8,10146,{"timestamp":1177,"open":1174,"high":1178,"low":1173,"close":1179,"volume":1180},"2026-07-15T00:00:00",78.52,78.39,19891,{"timestamp":1182,"open":1183,"high":1183,"low":1083,"close":1184,"volume":1185},"2026-07-16T00:00:00",78.3,77.87,12970,{"timestamp":1187,"open":1188,"high":1189,"low":1188,"close":1190,"volume":1191},"2026-07-19T00:00:00",77.52,78.19,77.94,8565,{"timestamp":1193,"open":1190,"high":1190,"low":1194,"close":1195,"volume":1196},"2026-07-20T00:00:00",76.53,77.2,17553,{"timestamp":1198,"open":1156,"high":1199,"low":1173,"close":1199,"volume":1200},"2026-07-21T00:00:00",77.4,2756,{"timestamp":1202,"open":1126,"high":1126,"low":1203,"close":1120,"volume":1204},"2026-07-22T00:00:00",76.64,5298,{"timestamp":1206,"open":1207,"high":1120,"low":1208,"close":1208,"volume":1209},"2026-07-23T00:00:00",76.65,76.25,7432,{"timestamp":1211,"open":1078,"high":1078,"low":1212,"close":1213,"volume":1214},"2026-07-26T00:00:00",75.59,76.05,8696,{"timestamp":1216,"open":1213,"high":1217,"low":1218,"close":1169,"volume":1219},"2026-07-27T00:00:00",76.2,75.5,11432,{"timestamp":1221,"open":1222,"high":1148,"low":1223,"close":1224,"volume":1225},"2026-07-28T00:00:00",76.06,75.79,76.33,14876,{"timestamp":1227,"open":1224,"high":1228,"low":1229,"close":1228,"volume":1230},"2026-07-29T00:00:00",76.72,76.26,2604,{"timestamp":1232,"open":1233,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-07-30T00:00:00",76.71,76.93,76.03,76.73,11914,{"timestamp":1239,"open":1240,"high":1241,"low":1242,"close":1243,"volume":1244},"2026-08-02T00:00:00",74.5,74.75,72.18,73.18,31611,{"timestamp":1246,"open":1247,"high":1240,"low":1248,"close":1249,"volume":1250},"2026-08-03T00:00:00",73.2,72.73,74.48,13278,{"timestamp":1252,"open":1253,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-08-04T00:00:00",74.42,73.12,73.8,14229,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1260,"volume":1262},"2026-08-05T00:00:00",73.27,73.87,73.01,16533,{"timestamp":1264,"open":1265,"high":1265,"low":1266,"close":1267,"volume":1268},"2026-08-06T00:00:00",73.96,72.22,73,27132,{"timestamp":1270,"open":1271,"high":1272,"low":1271,"close":1273,"volume":1274},"2026-08-09T00:00:00",72.27,72.97,72.86,8469,{"timestamp":1276,"open":1273,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-08-10T00:00:00",73.08,72.05,72.37,17169,{"timestamp":1282,"open":1283,"high":1284,"low":1285,"close":1284,"volume":1286},"2026-08-11T00:00:00",72,72.59,71.41,15832,{"timestamp":1288,"open":1283,"high":1289,"low":1290,"close":1291,"volume":1292},"2026-08-12T00:00:00",72.36,71.15,71.97,8036,{"timestamp":1294,"open":1295,"high":1295,"low":1296,"close":1297,"volume":1298},"2026-08-13T00:00:00",72.47,71.05,71.69,12552,{"timestamp":1300,"open":12,"high":1297,"low":1301,"close":1302,"volume":1303},"2026-08-16T00:00:00",70.05,70.13,9666,{"timestamp":1305,"open":1306,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-08-17T00:00:00",70.12,70.98,68.53,69.9,14288,{"timestamp":1312,"open":1313,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-08-18T00:00:00",70.25,70.72,69.48,70.69,8831,{"timestamp":1319,"open":1285,"high":1285,"low":1320,"close":1309,"volume":1321},"2026-08-19T00:00:00",69.4,7928,{"timestamp":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-08-20T00:00:00",70.48,72.3,70.07,71.44,32048,{"timestamp":1330,"open":1331,"high":1332,"low":1331,"close":1333,"volume":1334},"2026-08-23T00:00:00",72.02,73.94,73.05,9090,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-08-24T00:00:00",73.91,74.44,73.03,73.52,10425,{"timestamp":1343,"open":1344,"high":1345,"low":1346,"close":1347,"volume":1348},"2026-08-25T00:00:00",73.73,73.88,72.54,73.5,22124,{"timestamp":1350,"open":1351,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-08-26T00:00:00",73.45,72.2,73.19,18589,{"timestamp":1356,"open":1357,"high":1357,"low":1358,"close":1359,"volume":1360},"2026-08-27T00:00:00",73.17,72.71,72.92,2879,{"timestamp":1362,"open":1363,"high":1364,"low":1267,"close":1365,"volume":1366},"2026-08-30T00:00:00",73.4,74.23,74.17,19523,{"timestamp":185,"open":1283,"high":1368,"low":1369,"close":1272,"volume":1370},73.31,71.62,19399,{"timestamp":1372,"open":1373,"high":1374,"low":1375,"close":1376,"volume":1377},"2026-09-01T00:00:00",72.96,73.58,72.5,73.48,11781,{"timestamp":1379,"open":1344,"high":1344,"low":1380,"close":1381,"volume":1382},"2026-09-02T00:00:00",72.57,73.42,5954,{"timestamp":1384,"open":1344,"high":1344,"low":1385,"close":1340,"volume":1386},"2026-09-03T00:00:00",72.52,19122,{"timestamp":1388,"open":1359,"high":1389,"low":1390,"close":1391,"volume":1392},"2026-09-07T00:00:00",73.43,71.61,72.34,7308,{"timestamp":1394,"open":1380,"high":1380,"low":1395,"close":1396,"volume":1397},"2026-09-08T00:00:00",71.14,71.72,9470,{"timestamp":1399,"open":1400,"high":1401,"low":1402,"close":1401,"volume":1403},"2026-09-09T00:00:00",71.8,71.98,71.09,11324,{"timestamp":1405,"open":1283,"high":1283,"low":1296,"close":1406,"volume":1407},"2026-09-10T00:00:00",71.39,3304,{"timestamp":1409,"open":1297,"high":1297,"low":1410,"close":1411,"volume":1412},"2026-09-13T00:00:00",70.29,71.03,10310,{"timestamp":186,"open":1414,"high":1415,"low":1414,"close":1415,"volume":1416},70.56,71.7,6652,{"timestamp":1418,"open":1419,"high":1297,"low":1420,"close":1297,"volume":1421},"2026-09-15T00:00:00",71.68,70.93,3380,{"timestamp":1423,"open":1424,"high":1424,"low":1307,"close":1425,"volume":1426},"2026-09-16T00:00:00",71.67,71.54,5858,{"timestamp":1428,"open":1425,"high":1425,"low":1429,"close":1296,"volume":1430},"2026-09-17T00:00:00",70.79,9285,{"timestamp":1432,"open":1411,"high":1433,"low":1414,"close":1433,"volume":1434},"2026-09-20T00:00:00",71.78,9728,{"timestamp":1436,"open":1437,"high":1437,"low":1438,"close":1439,"volume":1440},"2026-09-21T00:00:00",72.21,70.78,71.88,10908,{"timestamp":1442,"open":1443,"high":1443,"low":1444,"close":1445,"volume":1446},"2026-09-22T00:00:00",71.87,70.82,71.13,5254,{"timestamp":1448,"open":1449,"high":1449,"low":1450,"close":1451,"volume":1452},"2026-09-23T00:00:00",71.2,70.59,70.81,5887,{"timestamp":1454,"open":1455,"high":1456,"low":1457,"close":12,"volume":1458},"2026-09-24T00:00:00",70.94,71.73,70.58,9600,[]]