[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fasVvqSWCmrRSGBQ35uUAotUUNVqftNvFBEfj5Co8FcM":3,"$fFhpW-J1Z8CwsyqcKfubSbZ8JAYqzJ8871GQxTkvkfyA":93,"$fvXgmQj0DOf8ckF3zO3VBFadaSm1hhChTEJBg8dpNmdo":109},{"items":4,"totalItens":90,"success":91,"errors":92,"limitReached":90},[5,12,15,18,22,25,28,32,36,39,43,46,50,53,56,59,63,66,69,72,76,79,82,86],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",1.15,"2024-10-11T00:00:00","2024-10-18T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2024-11-11T00:00:00","2024-11-19T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2024-12-13T00:00:00","2024-12-20T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},1.163,"2025-01-13T00:00:00","2025-01-20T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2025-03-13T00:00:00","2025-03-20T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},1.177,"2025-04-10T00:00:00","2025-04-17T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":34,"paymentDate":35,"status":11},1.185,"2025-05-13T00:00:00","2025-05-20T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},1.195,"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},1.205,"2025-09-12T00:00:00","2025-09-19T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":11},"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},"2025-11-12T00:00:00","2025-11-19T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2025-12-12T00:00:00","2025-12-19T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},1.225,"2026-01-13T00:00:00","2026-01-20T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2026-02-11T00:00:00","2026-02-20T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2026-03-13T00:00:00","2026-03-20T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2026-04-13T00:00:00","2026-04-20T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},1.232,"2026-05-13T00:00:00","2026-05-20T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},1.236,"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},1.237,"2026-09-11T00:00:00","2026-09-18T00:00:00",null,true,[],{"summary":94,"quote":101,"fundamentals":106,"priceHistory":107,"relatedTickers":108},{"ticker":95,"slug":96,"kind":97,"companyName":98,"shortName":99,"description":100},"RZZR11","rzzr11","fii","Raizz Renda Logística Fundo De Investimento Imobiliário Responsabilidade Limitada","FII Rzzr","",{"price":102,"change":103,"changePercent":103,"currency":104,"updatedAt":105},129,0,"BRL","2026-09-24T23:48:27Z",{},[],[],{"items":110,"totalItens":90,"success":91,"errors":1043,"limitReached":90},[111,116,119,126,131,137,143,147,152,157,161,165,171,176,180,183,185,189,192,195,200,206,211,213,217,220,222,225,227,232,235,237,241,245,250,253,256,259,263,267,271,274,278,281,284,286,290,293,296,303,308,311,314,318,322,328,332,337,342,345,348,353,360,362,367,370,375,377,380,383,388,392,398,404,409,415,422,426,429,436,440,445,450,455,458,460,463,469,474,479,485,490,497,502,507,510,515,519,524,527,530,533,539,542,545,549,555,558,563,570,574,580,583,586,591,595,597,601,604,607,611,613,618,624,629,636,640,645,650,655,660,663,667,672,677,681,686,691,696,702,705,710,713,716,719,723,727,732,736,739,744,751,755,759,761,765,770,774,779,785,789,793,797,802,806,810,816,820,824,827,832,835,839,843,846,850,853,856,858,861,866,868,871,875,879,882,884,887,891,896,899,904,909,914,918,921,924,928,931,934,938,941,946,949,953,955,957,962,964,969,972,975,978,983,988,993,998,1002,1005,1007,1009,1011,1015,1018,1021,1024,1028,1033,1036,1038,1041],{"timestamp":112,"open":113,"high":114,"low":113,"close":115,"volume":11},"2025-09-28T00:00:00",135.06,142.93,142.86,{"timestamp":117,"open":118,"high":118,"low":118,"close":118,"volume":103},"2025-09-29T00:00:00",142.61,{"timestamp":120,"open":121,"high":122,"low":123,"close":124,"volume":125},"2025-10-01T00:00:00",136,142.94,135.31,135.42,280,{"timestamp":127,"open":128,"high":128,"low":123,"close":129,"volume":130},"2025-10-02T00:00:00",142.92,140.96,474,{"timestamp":132,"open":133,"high":134,"low":135,"close":135,"volume":136},"2025-10-05T00:00:00",141,142,136.01,97,{"timestamp":138,"open":139,"high":140,"low":141,"close":140,"volume":142},"2025-10-06T00:00:00",140,140.51,138,102,{"timestamp":144,"open":139,"high":139,"low":145,"close":145,"volume":146},"2025-10-07T00:00:00",137.79,218,{"timestamp":148,"open":149,"high":149,"low":150,"close":150,"volume":151},"2025-10-08T00:00:00",141.49,139.91,10,{"timestamp":153,"open":150,"high":154,"low":155,"close":155,"volume":156},"2025-10-09T00:00:00",141.47,135.6,39,{"timestamp":158,"open":154,"high":149,"low":159,"close":149,"volume":160},"2025-10-12T00:00:00",137,14,{"timestamp":51,"open":162,"high":134,"low":141,"close":163,"volume":164},141.99,141.97,418,{"timestamp":166,"open":167,"high":167,"low":168,"close":169,"volume":170},"2025-10-14T00:00:00",135.22,133,134.99,4160,{"timestamp":172,"open":173,"high":173,"low":174,"close":174,"volume":175},"2025-10-15T00:00:00",135,134.8,369,{"timestamp":177,"open":173,"high":173,"low":178,"close":173,"volume":179},"2025-10-16T00:00:00",134.17,26,{"timestamp":181,"open":173,"high":173,"low":174,"close":173,"volume":182},"2025-10-19T00:00:00",299,{"timestamp":52,"open":173,"high":173,"low":173,"close":173,"volume":184},64,{"timestamp":186,"open":187,"high":173,"low":187,"close":173,"volume":188},"2025-10-21T00:00:00",134.96,481,{"timestamp":190,"open":173,"high":173,"low":173,"close":173,"volume":191},"2025-10-22T00:00:00",73,{"timestamp":193,"open":173,"high":173,"low":174,"close":173,"volume":194},"2025-10-23T00:00:00",176,{"timestamp":196,"open":197,"high":187,"low":198,"close":168,"volume":199},"2025-10-26T00:00:00",134.81,132.26,2145,{"timestamp":201,"open":202,"high":203,"low":168,"close":204,"volume":205},"2025-10-27T00:00:00",133.05,134.97,134.42,12,{"timestamp":207,"open":208,"high":209,"low":208,"close":209,"volume":210},"2025-10-29T00:00:00",134.85,134.86,47,{"timestamp":212,"open":187,"high":187,"low":187,"close":187,"volume":103},"2025-10-30T00:00:00",{"timestamp":214,"open":173,"high":173,"low":215,"close":169,"volume":216},"2025-11-02T00:00:00",133.17,7,{"timestamp":218,"open":169,"high":173,"low":169,"close":173,"volume":219},"2025-11-03T00:00:00",3,{"timestamp":221,"open":169,"high":173,"low":169,"close":173,"volume":103},"2025-11-04T00:00:00",{"timestamp":223,"open":169,"high":173,"low":224,"close":203,"volume":205},"2025-11-06T00:00:00",133.47,{"timestamp":226,"open":203,"high":203,"low":203,"close":203,"volume":11},"2025-11-09T00:00:00",{"timestamp":228,"open":229,"high":173,"low":230,"close":173,"volume":231},"2025-11-10T00:00:00",134.94,134.43,24,{"timestamp":233,"open":173,"high":173,"low":203,"close":203,"volume":234},"2025-11-11T00:00:00",46,{"timestamp":54,"open":236,"high":236,"low":236,"close":236,"volume":103},139.99,{"timestamp":238,"open":239,"high":163,"low":239,"close":163,"volume":240},"2025-11-13T00:00:00",138.97,13,{"timestamp":242,"open":243,"high":244,"low":243,"close":244,"volume":103},"2025-11-16T00:00:00",141.83,141.84,{"timestamp":246,"open":236,"high":247,"low":248,"close":247,"volume":249},"2025-11-17T00:00:00",141.82,138.9,105,{"timestamp":251,"open":163,"high":162,"low":252,"close":252,"volume":11},"2025-11-18T00:00:00",141.94,{"timestamp":254,"open":252,"high":255,"low":252,"close":255,"volume":103},"2025-11-20T00:00:00",141.96,{"timestamp":257,"open":258,"high":258,"low":258,"close":258,"volume":103},"2025-11-23T00:00:00",141.93,{"timestamp":260,"open":261,"high":261,"low":173,"close":173,"volume":262},"2025-11-24T00:00:00",135.16,274,{"timestamp":264,"open":265,"high":173,"low":174,"close":174,"volume":266},"2025-11-25T00:00:00",134.82,23,{"timestamp":268,"open":173,"high":173,"low":269,"close":173,"volume":270},"2025-11-26T00:00:00",134.44,883,{"timestamp":272,"open":173,"high":173,"low":169,"close":173,"volume":273},"2025-11-27T00:00:00",104,{"timestamp":275,"open":174,"high":174,"low":276,"close":276,"volume":277},"2025-11-30T00:00:00",134.47,18,{"timestamp":279,"open":276,"high":173,"low":276,"close":173,"volume":280},"2025-12-01T00:00:00",109,{"timestamp":282,"open":173,"high":173,"low":173,"close":173,"volume":283},"2025-12-02T00:00:00",150,{"timestamp":285,"open":173,"high":173,"low":173,"close":173,"volume":103},"2025-12-03T00:00:00",{"timestamp":287,"open":173,"high":173,"low":288,"close":288,"volume":289},"2025-12-04T00:00:00",134.13,1282,{"timestamp":291,"open":173,"high":173,"low":169,"close":173,"volume":292},"2025-12-07T00:00:00",884,{"timestamp":294,"open":295,"high":295,"low":295,"close":295,"volume":103},"2025-12-08T00:00:00",139.93,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-12-09T00:00:00",139.82,139.83,135.01,137.97,510,{"timestamp":304,"open":305,"high":239,"low":306,"close":248,"volume":307},"2025-12-11T00:00:00",135.51,132.09,971,{"timestamp":309,"open":310,"high":310,"low":310,"close":310,"volume":103},"2025-12-14T00:00:00",136.79,{"timestamp":312,"open":313,"high":313,"low":313,"close":313,"volume":11},"2025-12-15T00:00:00",136.09,{"timestamp":315,"open":316,"high":316,"low":316,"close":316,"volume":317},"2025-12-16T00:00:00",136.04,20,{"timestamp":319,"open":316,"high":320,"low":316,"close":320,"volume":321},"2025-12-17T00:00:00",137.03,38,{"timestamp":323,"open":324,"high":159,"low":325,"close":326,"volume":327},"2025-12-21T00:00:00",134.51,134.5,135.97,67,{"timestamp":329,"open":330,"high":331,"low":208,"close":208,"volume":321},"2025-12-22T00:00:00",136.97,136.99,{"timestamp":333,"open":208,"high":334,"low":208,"close":335,"volume":336},"2025-12-25T00:00:00",136.93,136.89,94,{"timestamp":338,"open":339,"high":340,"low":173,"close":340,"volume":341},"2025-12-28T00:00:00",135.11,136.82,282,{"timestamp":343,"open":344,"high":344,"low":344,"close":344,"volume":11},"2025-12-29T00:00:00",136.76,{"timestamp":346,"open":344,"high":347,"low":344,"close":347,"volume":219},"2026-01-01T00:00:00",136.78,{"timestamp":349,"open":350,"high":351,"low":350,"close":351,"volume":352},"2026-01-04T00:00:00",135.5,136.86,462,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2026-01-05T00:00:00",137.42,139.4,130.01,136.5,6134,{"timestamp":361,"open":239,"high":239,"low":121,"close":121,"volume":6},"2026-01-07T00:00:00",{"timestamp":363,"open":239,"high":239,"low":364,"close":365,"volume":366},"2026-01-08T00:00:00",138.93,138.94,179,{"timestamp":368,"open":369,"high":369,"low":369,"close":369,"volume":103},"2026-01-11T00:00:00",138.5,{"timestamp":371,"open":369,"high":372,"low":168,"close":373,"volume":374},"2026-01-12T00:00:00",138.87,135.96,478,{"timestamp":61,"open":350,"high":350,"low":350,"close":350,"volume":376},5,{"timestamp":378,"open":305,"high":365,"low":350,"close":365,"volume":379},"2026-01-14T00:00:00",170,{"timestamp":381,"open":141,"high":382,"low":141,"close":382,"volume":11},"2026-01-18T00:00:00",139.71,{"timestamp":384,"open":385,"high":385,"low":358,"close":386,"volume":387},"2026-01-19T00:00:00",139.69,139.64,51,{"timestamp":62,"open":389,"high":390,"low":141,"close":390,"volume":391},138.71,138.8,29,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":205},"2026-01-21T00:00:00",138.74,141.34,138.69,141.3,{"timestamp":399,"open":400,"high":401,"low":402,"close":401,"volume":403},"2026-01-22T00:00:00",139.01,140.97,139,61,{"timestamp":405,"open":406,"high":406,"low":407,"close":407,"volume":408},"2026-01-25T00:00:00",140.88,137.4,156,{"timestamp":410,"open":411,"high":369,"low":412,"close":413,"volume":414},"2026-01-26T00:00:00",137.41,137.12,138.34,231,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2026-01-27T00:00:00",139.61,139.65,134.19,138.41,4204,{"timestamp":423,"open":141,"high":424,"low":113,"close":424,"volume":425},"2026-01-28T00:00:00",139.56,291,{"timestamp":427,"open":428,"high":428,"low":428,"close":428,"volume":103},"2026-02-01T00:00:00",138.63,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2026-02-02T00:00:00",137.94,139.3,136.32,139.28,157,{"timestamp":437,"open":438,"high":438,"low":439,"close":439,"volume":6},"2026-02-03T00:00:00",139.27,139.26,{"timestamp":441,"open":442,"high":442,"low":443,"close":369,"volume":444},"2026-02-05T00:00:00",139.14,137.99,219,{"timestamp":446,"open":365,"high":365,"low":447,"close":448,"volume":449},"2026-02-08T00:00:00",135.41,138.42,292,{"timestamp":451,"open":452,"high":452,"low":453,"close":453,"volume":454},"2026-02-09T00:00:00",138.44,136.1,114,{"timestamp":456,"open":453,"high":400,"low":453,"close":457,"volume":102},"2026-02-10T00:00:00",138.99,{"timestamp":64,"open":239,"high":239,"low":331,"close":365,"volume":459},36,{"timestamp":461,"open":331,"high":385,"low":331,"close":385,"volume":462},"2026-02-12T00:00:00",22,{"timestamp":464,"open":465,"high":466,"low":465,"close":467,"volume":468},"2026-02-17T00:00:00",135.47,139.67,139.59,17,{"timestamp":470,"open":471,"high":386,"low":316,"close":472,"volume":473},"2026-02-18T00:00:00",138.01,139.47,86,{"timestamp":475,"open":476,"high":477,"low":478,"close":477,"volume":435},"2026-02-19T00:00:00",136.05,139.34,136.03,{"timestamp":480,"open":481,"high":482,"low":483,"close":452,"volume":484},"2026-02-22T00:00:00",138.46,138.47,138.39,83,{"timestamp":486,"open":483,"high":483,"low":487,"close":488,"volume":489},"2026-02-24T00:00:00",137.02,138.36,44,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-02-25T00:00:00",136.59,138.32,136.53,137.19,503,{"timestamp":498,"open":488,"high":499,"low":488,"close":500,"volume":501},"2026-02-26T00:00:00",139.88,139.87,50,{"timestamp":503,"open":504,"high":505,"low":402,"close":499,"volume":506},"2026-03-01T00:00:00",139.89,141.14,239,{"timestamp":508,"open":509,"high":509,"low":402,"close":299,"volume":11},"2026-03-02T00:00:00",139.85,{"timestamp":511,"open":512,"high":512,"low":513,"close":141,"volume":514},"2026-03-03T00:00:00",139.75,137.8,431,{"timestamp":516,"open":141,"high":141,"low":517,"close":517,"volume":518},"2026-03-04T00:00:00",135.05,2203,{"timestamp":520,"open":521,"high":521,"low":522,"close":121,"volume":523},"2026-03-05T00:00:00",137.47,135.07,241,{"timestamp":525,"open":121,"high":358,"low":121,"close":121,"volume":526},"2026-03-08T00:00:00",2792,{"timestamp":528,"open":358,"high":358,"low":358,"close":358,"volume":529},"2026-03-09T00:00:00",550,{"timestamp":531,"open":358,"high":358,"low":121,"close":121,"volume":532},"2026-03-10T00:00:00",1252,{"timestamp":534,"open":535,"high":535,"low":536,"close":537,"volume":538},"2026-03-11T00:00:00",136.49,133.64,134.63,2455,{"timestamp":540,"open":173,"high":173,"low":169,"close":173,"volume":541},"2026-03-12T00:00:00",451,{"timestamp":543,"open":173,"high":299,"low":174,"close":174,"volume":544},"2026-03-15T00:00:00",117,{"timestamp":546,"open":547,"high":159,"low":547,"close":173,"volume":548},"2026-03-16T00:00:00",134,837,{"timestamp":550,"open":551,"high":552,"low":553,"close":553,"volume":554},"2026-03-18T00:00:00",136.83,136.84,136.8,34,{"timestamp":556,"open":557,"high":340,"low":557,"close":340,"volume":489},"2026-03-22T00:00:00",135.88,{"timestamp":559,"open":560,"high":159,"low":561,"close":159,"volume":562},"2026-03-23T00:00:00",135.21,135.19,1171,{"timestamp":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2026-03-25T00:00:00",142.22,143.54,136.6,139.97,1127,{"timestamp":571,"open":568,"high":568,"low":572,"close":299,"volume":573},"2026-03-26T00:00:00",136.16,4,{"timestamp":575,"open":576,"high":577,"low":578,"close":577,"volume":579},"2026-03-29T00:00:00",136.15,137.82,134.02,2282,{"timestamp":581,"open":577,"high":577,"low":582,"close":582,"volume":151},"2026-03-30T00:00:00",134.21,{"timestamp":584,"open":443,"high":443,"low":443,"close":443,"volume":585},"2026-03-31T00:00:00",11,{"timestamp":587,"open":588,"high":589,"low":590,"close":589,"volume":151},"2026-04-01T00:00:00",137.89,137.9,137.86,{"timestamp":592,"open":159,"high":593,"low":159,"close":593,"volume":594},"2026-04-05T00:00:00",137.84,169,{"timestamp":596,"open":593,"high":593,"low":593,"close":593,"volume":11},"2026-04-06T00:00:00",{"timestamp":598,"open":599,"high":599,"low":495,"close":495,"volume":600},"2026-04-07T00:00:00",137.75,76,{"timestamp":602,"open":495,"high":495,"low":603,"close":603,"volume":554},"2026-04-08T00:00:00",137.18,{"timestamp":605,"open":603,"high":603,"low":606,"close":606,"volume":219},"2026-04-09T00:00:00",137.01,{"timestamp":608,"open":603,"high":603,"low":609,"close":609,"volume":610},"2026-04-12T00:00:00",137.1,8,{"timestamp":70,"open":612,"high":612,"low":121,"close":121,"volume":610},136.12,{"timestamp":614,"open":339,"high":330,"low":615,"close":616,"volume":617},"2026-04-14T00:00:00",135.1,135.24,209,{"timestamp":619,"open":620,"high":621,"low":622,"close":621,"volume":623},"2026-04-15T00:00:00",135.3,136.37,134.05,295,{"timestamp":625,"open":626,"high":627,"low":626,"close":373,"volume":628},"2026-04-16T00:00:00",134.46,136.39,807,{"timestamp":630,"open":631,"high":632,"low":633,"close":634,"volume":635},"2026-04-19T00:00:00",135.08,136.42,133.82,134.9,2052,{"timestamp":637,"open":135,"high":135,"low":638,"close":169,"volume":639},"2026-04-21T00:00:00",133.85,464,{"timestamp":641,"open":204,"high":204,"low":642,"close":643,"volume":644},"2026-04-22T00:00:00",134.38,134.39,645,{"timestamp":646,"open":647,"high":647,"low":578,"close":648,"volume":649},"2026-04-23T00:00:00",134.37,134.27,15,{"timestamp":651,"open":652,"high":652,"low":653,"close":652,"volume":654},"2026-04-26T00:00:00",134.4,133.8,427,{"timestamp":656,"open":652,"high":652,"low":657,"close":658,"volume":659},"2026-04-27T00:00:00",133.75,133.9,610,{"timestamp":661,"open":658,"high":652,"low":658,"close":652,"volume":662},"2026-04-28T00:00:00",33,{"timestamp":664,"open":657,"high":643,"low":665,"close":643,"volume":666},"2026-04-29T00:00:00",133.52,662,{"timestamp":668,"open":669,"high":642,"low":670,"close":670,"volume":671},"2026-05-03T00:00:00",134.34,133.71,211,{"timestamp":673,"open":674,"high":647,"low":675,"close":647,"volume":676},"2026-05-04T00:00:00",133.72,133.55,372,{"timestamp":678,"open":647,"high":647,"low":679,"close":547,"volume":680},"2026-05-05T00:00:00",133.5,327,{"timestamp":682,"open":547,"high":419,"low":683,"close":684,"volume":685},"2026-05-06T00:00:00",133.41,133.42,423,{"timestamp":687,"open":688,"high":689,"low":168,"close":689,"volume":690},"2026-05-07T00:00:00",133.54,134.11,398,{"timestamp":692,"open":693,"high":419,"low":694,"close":694,"volume":695},"2026-05-10T00:00:00",133.01,132.72,400,{"timestamp":697,"open":419,"high":698,"low":699,"close":700,"volume":701},"2026-05-11T00:00:00",134.28,132,132.99,941,{"timestamp":703,"open":700,"high":698,"low":699,"close":704,"volume":141},"2026-05-12T00:00:00",133.94,{"timestamp":74,"open":706,"high":707,"low":708,"close":699,"volume":709},132.71,132.97,131.99,148,{"timestamp":711,"open":699,"high":679,"low":708,"close":684,"volume":712},"2026-05-14T00:00:00",412,{"timestamp":714,"open":715,"high":715,"low":715,"close":715,"volume":103},"2026-05-17T00:00:00",132.19,{"timestamp":717,"open":715,"high":715,"low":699,"close":699,"volume":718},"2026-05-18T00:00:00",56,{"timestamp":720,"open":699,"high":721,"low":699,"close":721,"volume":722},"2026-05-19T00:00:00",132.01,99,{"timestamp":75,"open":724,"high":725,"low":721,"close":725,"volume":726},132.54,132.78,21,{"timestamp":728,"open":725,"high":725,"low":729,"close":730,"volume":731},"2026-05-21T00:00:00",131.8,131.9,54,{"timestamp":733,"open":699,"high":734,"low":730,"close":730,"volume":735},"2026-05-24T00:00:00",132.83,1742,{"timestamp":737,"open":734,"high":734,"low":730,"close":730,"volume":738},"2026-05-25T00:00:00",1037,{"timestamp":740,"open":741,"high":741,"low":742,"close":741,"volume":743},"2026-05-26T00:00:00",132.02,131.94,9,{"timestamp":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2026-05-27T00:00:00",132.03,132.11,131.92,132.1,40,{"timestamp":752,"open":306,"high":753,"low":730,"close":754,"volume":489},"2026-05-28T00:00:00",132.68,132.35,{"timestamp":756,"open":757,"high":757,"low":730,"close":730,"volume":758},"2026-05-31T00:00:00",132.34,1504,{"timestamp":760,"open":699,"high":699,"low":730,"close":730,"volume":379},"2026-06-01T00:00:00",{"timestamp":762,"open":729,"high":763,"low":764,"close":763,"volume":139},"2026-06-02T00:00:00",131.88,131.69,{"timestamp":766,"open":767,"high":763,"low":768,"close":763,"volume":769},"2026-06-04T00:00:00",131.25,130.54,181,{"timestamp":771,"open":763,"high":730,"low":772,"close":772,"volume":773},"2026-06-07T00:00:00",130.62,378,{"timestamp":775,"open":776,"high":776,"low":777,"close":777,"volume":778},"2026-06-08T00:00:00",131.82,130.52,107,{"timestamp":780,"open":781,"high":781,"low":782,"close":783,"volume":784},"2026-06-09T00:00:00",130.69,129.04,129.1,584,{"timestamp":786,"open":787,"high":788,"low":787,"close":788,"volume":671},"2026-06-10T00:00:00",129.5,130,{"timestamp":790,"open":788,"high":791,"low":787,"close":787,"volume":792},"2026-06-11T00:00:00",130.02,9201,{"timestamp":794,"open":795,"high":795,"low":796,"close":788,"volume":156},"2026-06-14T00:00:00",134.79,129.97,{"timestamp":798,"open":799,"high":788,"low":800,"close":800,"volume":801},"2026-06-15T00:00:00",129.99,129.85,28,{"timestamp":803,"open":804,"high":796,"low":102,"close":796,"volume":805},"2026-06-16T00:00:00",129.52,9118,{"timestamp":807,"open":796,"high":799,"low":808,"close":808,"volume":809},"2026-06-17T00:00:00",129.79,41,{"timestamp":811,"open":812,"high":796,"low":813,"close":814,"volume":815},"2026-06-18T00:00:00",129.94,129.84,129.96,172,{"timestamp":817,"open":814,"high":796,"low":102,"close":818,"volume":819},"2026-06-21T00:00:00",129.07,253,{"timestamp":821,"open":796,"high":796,"low":822,"close":822,"volume":823},"2026-06-22T00:00:00",128.99,101,{"timestamp":825,"open":826,"high":826,"low":826,"close":826,"volume":103},"2026-06-23T00:00:00",129.49,{"timestamp":828,"open":829,"high":829,"low":830,"close":830,"volume":831},"2026-06-24T00:00:00",129.01,128.5,127,{"timestamp":833,"open":834,"high":834,"low":834,"close":834,"volume":573},"2026-06-25T00:00:00",128.97,{"timestamp":836,"open":834,"high":834,"low":837,"close":837,"volume":838},"2026-06-28T00:00:00",128.63,100,{"timestamp":840,"open":841,"high":102,"low":841,"close":102,"volume":842},"2026-06-29T00:00:00",128.65,212,{"timestamp":844,"open":822,"high":102,"low":822,"close":102,"volume":845},"2026-06-30T00:00:00",1025,{"timestamp":847,"open":102,"high":102,"low":848,"close":848,"volume":849},"2026-07-01T00:00:00",128.8,359,{"timestamp":851,"open":102,"high":102,"low":102,"close":102,"volume":852},"2026-07-02T00:00:00",293,{"timestamp":854,"open":102,"high":102,"low":102,"close":102,"volume":855},"2026-07-05T00:00:00",121,{"timestamp":857,"open":102,"high":102,"low":102,"close":102,"volume":376},"2026-07-06T00:00:00",{"timestamp":859,"open":102,"high":102,"low":102,"close":102,"volume":860},"2026-07-07T00:00:00",30,{"timestamp":862,"open":102,"high":102,"low":863,"close":864,"volume":865},"2026-07-08T00:00:00",128.87,128.9,108,{"timestamp":867,"open":102,"high":102,"low":822,"close":102,"volume":778},"2026-07-09T00:00:00",{"timestamp":869,"open":102,"high":102,"low":822,"close":102,"volume":870},"2026-07-12T00:00:00",955,{"timestamp":80,"open":864,"high":102,"low":872,"close":873,"volume":874},127.84,128.25,3446,{"timestamp":876,"open":877,"high":102,"low":830,"close":822,"volume":878},"2026-07-14T00:00:00",128.89,1086,{"timestamp":880,"open":822,"high":822,"low":830,"close":830,"volume":881},"2026-07-15T00:00:00",315,{"timestamp":883,"open":822,"high":102,"low":822,"close":102,"volume":585},"2026-07-16T00:00:00",{"timestamp":885,"open":102,"high":102,"low":822,"close":102,"volume":886},"2026-07-19T00:00:00",229,{"timestamp":81,"open":102,"high":102,"low":888,"close":889,"volume":890},128,128.19,356,{"timestamp":892,"open":102,"high":102,"low":893,"close":894,"volume":895},"2026-07-21T00:00:00",127.95,128.1,3708,{"timestamp":897,"open":894,"high":898,"low":872,"close":898,"volume":11},"2026-07-22T00:00:00",128.15,{"timestamp":900,"open":901,"high":834,"low":902,"close":903,"volume":376},"2026-07-23T00:00:00",127.86,125.1,128.51,{"timestamp":905,"open":906,"high":906,"low":888,"close":907,"volume":908},"2026-07-26T00:00:00",128.54,128.01,445,{"timestamp":910,"open":911,"high":102,"low":912,"close":102,"volume":913},"2026-07-28T00:00:00",128.93,126.3,1140,{"timestamp":915,"open":102,"high":102,"low":916,"close":916,"volume":917},"2026-07-29T00:00:00",128.6,232,{"timestamp":919,"open":822,"high":102,"low":822,"close":822,"volume":920},"2026-07-30T00:00:00",45,{"timestamp":922,"open":102,"high":102,"low":864,"close":864,"volume":923},"2026-08-02T00:00:00",95,{"timestamp":925,"open":864,"high":864,"low":926,"close":926,"volume":927},"2026-08-03T00:00:00",128.72,16,{"timestamp":929,"open":830,"high":830,"low":830,"close":830,"volume":930},"2026-08-04T00:00:00",75,{"timestamp":932,"open":830,"high":830,"low":933,"close":888,"volume":852},"2026-08-05T00:00:00",127.98,{"timestamp":935,"open":864,"high":102,"low":936,"close":936,"volume":937},"2026-08-06T00:00:00",128.88,91,{"timestamp":939,"open":848,"high":102,"low":848,"close":848,"volume":940},"2026-08-09T00:00:00",1077,{"timestamp":942,"open":943,"high":944,"low":943,"close":945,"volume":585},"2026-08-10T00:00:00",128.35,128.94,128.59,{"timestamp":947,"open":864,"high":864,"low":877,"close":864,"volume":948},"2026-08-11T00:00:00",113,{"timestamp":950,"open":944,"high":822,"low":951,"close":911,"volume":952},"2026-08-12T00:00:00",128.11,507,{"timestamp":84,"open":954,"high":954,"low":894,"close":841,"volume":937},128.69,{"timestamp":956,"open":841,"high":829,"low":889,"close":829,"volume":585},"2026-08-16T00:00:00",{"timestamp":958,"open":959,"high":960,"low":961,"close":888,"volume":307},"2026-08-17T00:00:00",129.02,129.19,127.08,{"timestamp":963,"open":893,"high":893,"low":893,"close":893,"volume":234},"2026-08-18T00:00:00",{"timestamp":965,"open":893,"high":893,"low":966,"close":967,"volume":968},"2026-08-19T00:00:00",122.55,123.99,2343,{"timestamp":85,"open":970,"high":970,"low":971,"close":971,"volume":179},127.92,126.26,{"timestamp":973,"open":974,"high":974,"low":971,"close":971,"volume":136},"2026-08-23T00:00:00",127.91,{"timestamp":976,"open":974,"high":974,"low":977,"close":977,"volume":769},"2026-08-25T00:00:00",127.02,{"timestamp":979,"open":980,"high":980,"low":981,"close":981,"volume":982},"2026-08-26T00:00:00",127.01,126.98,19,{"timestamp":984,"open":985,"high":893,"low":986,"close":893,"volume":987},"2026-08-27T00:00:00",126.99,126.75,951,{"timestamp":989,"open":990,"high":990,"low":971,"close":991,"volume":992},"2026-08-30T00:00:00",127.94,126.36,1227,{"timestamp":994,"open":995,"high":831,"low":996,"close":831,"volume":997},"2026-08-31T00:00:00",126.55,126.42,826,{"timestamp":999,"open":1000,"high":1001,"low":1000,"close":1000,"volume":927},"2026-09-02T00:00:00",127.88,127.89,{"timestamp":1003,"open":1000,"high":1001,"low":985,"close":831,"volume":1004},"2026-09-03T00:00:00",643,{"timestamp":1006,"open":831,"high":831,"low":831,"close":831,"volume":718},"2026-09-07T00:00:00",{"timestamp":1008,"open":831,"high":831,"low":831,"close":831,"volume":216},"2026-09-08T00:00:00",{"timestamp":1010,"open":831,"high":831,"low":831,"close":831,"volume":594},"2026-09-09T00:00:00",{"timestamp":1012,"open":831,"high":831,"low":1013,"close":831,"volume":1014},"2026-09-10T00:00:00",126.6,25,{"timestamp":1016,"open":831,"high":831,"low":1017,"close":1017,"volume":501},"2026-09-13T00:00:00",126.02,{"timestamp":1019,"open":985,"high":985,"low":1020,"close":981,"volume":205},"2026-09-14T00:00:00",126.1,{"timestamp":1022,"open":1023,"high":831,"low":1023,"close":831,"volume":387},"2026-09-15T00:00:00",126.96,{"timestamp":1025,"open":831,"high":831,"low":1026,"close":1026,"volume":1027},"2026-09-16T00:00:00",126.11,425,{"timestamp":1029,"open":981,"high":1030,"low":981,"close":1031,"volume":1032},"2026-09-17T00:00:00",134.92,131,187,{"timestamp":1034,"open":1035,"high":1035,"low":1031,"close":1031,"volume":610},"2026-09-20T00:00:00",131.01,{"timestamp":1037,"open":209,"high":209,"low":209,"close":209,"volume":103},"2026-09-21T00:00:00",{"timestamp":1039,"open":822,"high":102,"low":822,"close":102,"volume":1040},"2026-09-22T00:00:00",654,{"timestamp":1042,"open":102,"high":102,"low":102,"close":102,"volume":103},"2026-09-23T00:00:00",[]]