[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6X0xBwI7GDkLxRFofpc8WHR86FuJBJZ593w2ox8OBCM":3,"$fk95LBbbr53qQeYJVrxcZA5L0NGfG36mTa3_gsukLLT4":91,"$fHR6WTUcufF1lFNgH3GcZK8qG0X109-J5vD7TgohrNA4":113},{"items":4,"totalItens":88,"success":89,"errors":90,"limitReached":88},[5,11,15,19,22,25,28,31,34,38,42,46,49,52,56,60,64,68,71,75,78,82,85],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":8},2,"cash",1,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":12,"approvalDate":13,"comDate":13,"paymentDate":14,"status":8},5,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":8},6.16,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":20,"comDate":20,"paymentDate":21,"status":8},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":23,"comDate":23,"paymentDate":24,"status":8},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":26,"comDate":26,"paymentDate":27,"status":8},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":29,"comDate":29,"paymentDate":30,"status":8},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":32,"comDate":32,"paymentDate":33,"status":8},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":8},1.7,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":8},1.6,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":8},2.6,"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":8},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":50,"comDate":50,"paymentDate":51,"status":8},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":8},6.5,"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":8},4.05,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":8},3,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":8},1.5,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":69,"comDate":69,"paymentDate":70,"status":8},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":8},0.85,"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":76,"comDate":76,"paymentDate":77,"status":8},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":8},10.3,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":83,"comDate":83,"paymentDate":84,"status":8},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":86,"comDate":86,"paymentDate":87,"status":8},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":92,"quote":99,"fundamentals":105,"priceHistory":106,"relatedTickers":107},{"ticker":93,"slug":94,"kind":95,"companyName":96,"shortName":97,"description":98},"TRXB11","trxb11","fii","Trx Real Estate II Fundo Invest Imobiliario","FII Trx R II","",{"price":100,"change":101,"changePercent":102,"currency":103,"updatedAt":104},179.78,3.15,1.7546,"BRL","2026-09-24T23:48:21Z",{},[],[108,109,110,111,112],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":114,"totalItens":88,"success":89,"errors":1184,"limitReached":88},[115,122,128,133,137,141,147,152,158,163,169,174,179,185,189,194,200,207,213,218,223,226,231,237,242,248,254,259,263,270,276,282,287,291,297,301,306,310,315,322,326,330,335,339,342,347,351,357,360,365,369,372,376,381,386,390,395,400,404,410,416,420,425,430,434,440,443,448,453,457,461,465,469,474,480,484,487,490,496,501,507,513,518,522,525,529,534,537,541,546,548,551,555,560,566,571,578,584,589,593,597,600,604,609,611,614,620,625,628,632,636,640,644,647,649,652,656,661,665,669,673,679,684,686,693,699,705,709,715,722,727,732,736,741,746,750,755,759,764,767,773,777,782,787,791,796,800,803,806,811,815,819,824,829,834,838,844,849,853,857,863,867,871,876,880,883,887,891,897,899,905,910,915,918,922,925,929,933,935,939,943,949,952,956,960,964,967,970,974,977,982,985,989,994,996,1002,1008,1011,1015,1021,1026,1028,1032,1035,1040,1045,1048,1051,1053,1057,1060,1063,1067,1073,1079,1082,1086,1090,1093,1095,1100,1103,1106,1109,1112,1115,1120,1124,1127,1130,1133,1136,1139,1144,1147,1151,1155,1160,1162,1165,1168,1172,1175,1180],{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-09-25T00:00:00",156.65,163.98,156.64,157.5,13,{"timestamp":123,"open":124,"high":124,"low":125,"close":126,"volume":127},"2025-09-28T00:00:00",159.08,147.01,153.51,95,{"timestamp":129,"open":130,"high":131,"low":130,"close":130,"volume":132},"2025-09-29T00:00:00",156.99,157,22,{"timestamp":47,"open":134,"high":130,"low":134,"close":135,"volume":136},154.39,154.4,21,{"timestamp":138,"open":139,"high":139,"low":139,"close":139,"volume":140},"2025-10-01T00:00:00",151.65,0,{"timestamp":142,"open":143,"high":144,"low":145,"close":145,"volume":146},"2025-10-02T00:00:00",158,165.4,155.55,71,{"timestamp":148,"open":149,"high":150,"low":149,"close":150,"volume":151},"2025-10-05T00:00:00",158.89,159,52,{"timestamp":153,"open":154,"high":155,"low":139,"close":156,"volume":157},"2025-10-06T00:00:00",163.99,164.01,155.44,166,{"timestamp":159,"open":160,"high":161,"low":160,"close":161,"volume":162},"2025-10-07T00:00:00",157.19,163.4,20,{"timestamp":164,"open":165,"high":165,"low":166,"close":167,"volume":168},"2025-10-08T00:00:00",165,151.19,155,129,{"timestamp":170,"open":171,"high":171,"low":172,"close":172,"volume":173},"2025-10-09T00:00:00",156.55,154.52,11,{"timestamp":175,"open":176,"high":176,"low":177,"close":176,"volume":178},"2025-10-12T00:00:00",159.47,159.46,4,{"timestamp":180,"open":176,"high":181,"low":182,"close":183,"volume":184},"2025-10-13T00:00:00",159.5,152,156.09,345,{"timestamp":48,"open":130,"high":186,"low":187,"close":186,"volume":188},158.99,154.03,65,{"timestamp":190,"open":191,"high":150,"low":192,"close":150,"volume":193},"2025-10-15T00:00:00",158.97,150,221,{"timestamp":195,"open":196,"high":197,"low":150,"close":198,"volume":199},"2025-10-16T00:00:00",160.59,162,161.97,35,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-19T00:00:00",161.99,167.62,152.1,166.94,94,{"timestamp":208,"open":205,"high":209,"low":210,"close":211,"volume":212},"2025-10-20T00:00:00",195,152.6,156.3,2164,{"timestamp":214,"open":215,"high":216,"low":211,"close":197,"volume":217},"2025-10-21T00:00:00",156.31,168,86,{"timestamp":219,"open":220,"high":221,"low":131,"close":221,"volume":222},"2025-10-22T00:00:00",157.01,157.22,79,{"timestamp":224,"open":221,"high":221,"low":211,"close":221,"volume":225},"2025-10-23T00:00:00",40015,{"timestamp":227,"open":221,"high":228,"low":229,"close":228,"volume":230},"2025-10-26T00:00:00",157.63,157.16,46,{"timestamp":232,"open":233,"high":234,"low":235,"close":234,"volume":236},"2025-10-27T00:00:00",156,156.01,154,32,{"timestamp":238,"open":239,"high":239,"low":240,"close":240,"volume":241},"2025-10-29T00:00:00",164.49,157.26,6,{"timestamp":243,"open":244,"high":245,"low":246,"close":191,"volume":247},"2025-10-30T00:00:00",157.27,161.74,154.01,56,{"timestamp":249,"open":250,"high":251,"low":250,"close":252,"volume":253},"2025-11-02T00:00:00",151.05,158.96,153.99,57,{"timestamp":255,"open":252,"high":256,"low":250,"close":257,"volume":258},"2025-11-03T00:00:00",159.94,152.33,312,{"timestamp":260,"open":261,"high":176,"low":262,"close":167,"volume":230},"2025-11-04T00:00:00",152.59,152.58,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-11-05T00:00:00",153,161,151.07,160.08,149,{"timestamp":271,"open":272,"high":266,"low":273,"close":274,"volume":275},"2025-11-06T00:00:00",156.87,155.83,157.94,24,{"timestamp":277,"open":278,"high":279,"low":233,"close":280,"volume":281},"2025-11-09T00:00:00",158.19,167.01,156.04,619,{"timestamp":283,"open":265,"high":284,"low":265,"close":285,"volume":286},"2025-11-10T00:00:00",164,154.83,219,{"timestamp":288,"open":235,"high":289,"low":235,"close":289,"volume":290},"2025-11-11T00:00:00",154.69,10,{"timestamp":292,"open":293,"high":294,"low":295,"close":295,"volume":296},"2025-11-12T00:00:00",154.67,154.79,154.65,8,{"timestamp":298,"open":293,"high":299,"low":293,"close":299,"volume":300},"2025-11-13T00:00:00",160.99,54,{"timestamp":302,"open":303,"high":299,"low":265,"close":304,"volume":305},"2025-11-16T00:00:00",157.77,154.54,176,{"timestamp":307,"open":308,"high":266,"low":265,"close":265,"volume":309},"2025-11-17T00:00:00",159.09,14,{"timestamp":311,"open":265,"high":312,"low":265,"close":313,"volume":314},"2025-11-18T00:00:00",158.49,153.9,44,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-20T00:00:00",160.18,160.19,151,151.24,206,{"timestamp":323,"open":320,"high":324,"low":325,"close":285,"volume":146},"2025-11-23T00:00:00",154.99,151.02,{"timestamp":327,"open":167,"high":186,"low":328,"close":186,"volume":329},"2025-11-24T00:00:00",154.84,45,{"timestamp":331,"open":186,"high":186,"low":332,"close":333,"volume":334},"2025-11-25T00:00:00",155.18,158.94,100063,{"timestamp":336,"open":150,"high":150,"low":337,"close":191,"volume":338},"2025-11-26T00:00:00",157.28,60,{"timestamp":340,"open":186,"high":266,"low":186,"close":266,"volume":341},"2025-11-27T00:00:00",88,{"timestamp":343,"open":280,"high":344,"low":345,"close":345,"volume":346},"2025-11-30T00:00:00",163,154.04,220,{"timestamp":348,"open":349,"high":344,"low":350,"close":350,"volume":136},"2025-12-01T00:00:00",162.97,154.06,{"timestamp":352,"open":353,"high":284,"low":354,"close":355,"volume":356},"2025-12-02T00:00:00",159.9,158.84,160,75,{"timestamp":358,"open":359,"high":284,"low":359,"close":284,"volume":300},"2025-12-03T00:00:00",155.02,{"timestamp":361,"open":154,"high":362,"low":363,"close":362,"volume":364},"2025-12-04T00:00:00",167,160.24,80,{"timestamp":366,"open":367,"high":362,"low":368,"close":362,"volume":338},"2025-12-07T00:00:00",166.99,162.81,{"timestamp":370,"open":216,"high":216,"low":371,"close":371,"volume":6},"2025-12-08T00:00:00",163.76,{"timestamp":373,"open":374,"high":374,"low":233,"close":375,"volume":222},"2025-12-09T00:00:00",163.9,156.1,{"timestamp":377,"open":378,"high":362,"low":379,"close":284,"volume":380},"2025-12-10T00:00:00",164.68,162.32,30,{"timestamp":382,"open":284,"high":362,"low":383,"close":384,"volume":385},"2025-12-11T00:00:00",162.28,165.56,76,{"timestamp":387,"open":362,"high":362,"low":131,"close":388,"volume":389},"2025-12-14T00:00:00",163.69,181,{"timestamp":391,"open":392,"high":305,"low":393,"close":393,"volume":394},"2025-12-15T00:00:00",166.96,159.02,253,{"timestamp":396,"open":397,"high":397,"low":398,"close":398,"volume":399},"2025-12-16T00:00:00",179.98,159.6,215,{"timestamp":401,"open":402,"high":402,"low":355,"close":403,"volume":121},"2025-12-17T00:00:00",174.97,168.41,{"timestamp":405,"open":406,"high":407,"low":408,"close":408,"volume":409},"2025-12-18T00:00:00",170.1,175,159.03,187,{"timestamp":411,"open":412,"high":413,"low":414,"close":414,"volume":415},"2025-12-21T00:00:00",164.52,171.72,159.05,200,{"timestamp":417,"open":414,"high":418,"low":414,"close":266,"volume":419},"2025-12-22T00:00:00",171.11,461,{"timestamp":421,"open":266,"high":422,"low":423,"close":423,"volume":424},"2025-12-25T00:00:00",171.07,160.01,180,{"timestamp":426,"open":427,"high":407,"low":428,"close":428,"volume":429},"2025-12-28T00:00:00",170.68,160.71,172,{"timestamp":431,"open":165,"high":424,"low":266,"close":432,"volume":433},"2025-12-29T00:00:00",168.9,126,{"timestamp":435,"open":436,"high":437,"low":438,"close":165,"volume":439},"2026-01-01T00:00:00",170.59,187.96,164.85,496,{"timestamp":441,"open":165,"high":165,"low":438,"close":438,"volume":442},"2026-01-04T00:00:00",19,{"timestamp":444,"open":445,"high":446,"low":447,"close":165,"volume":192},"2026-01-05T00:00:00",177.97,177.98,162.35,{"timestamp":449,"open":450,"high":450,"low":451,"close":165,"volume":452},"2026-01-06T00:00:00",166.65,164.25,96,{"timestamp":454,"open":450,"high":450,"low":455,"close":165,"volume":456},"2026-01-07T00:00:00",162.03,341,{"timestamp":458,"open":165,"high":165,"low":459,"close":459,"volume":460},"2026-01-08T00:00:00",163.55,89,{"timestamp":462,"open":165,"high":165,"low":463,"close":165,"volume":464},"2026-01-11T00:00:00",163.39,189,{"timestamp":466,"open":165,"high":165,"low":467,"close":165,"volume":468},"2026-01-12T00:00:00",164.99,64,{"timestamp":470,"open":450,"high":450,"low":471,"close":472,"volume":473},"2026-01-13T00:00:00",162.1,165.03,309,{"timestamp":475,"open":476,"high":477,"low":478,"close":477,"volume":479},"2026-01-14T00:00:00",178,184.98,169.99,53,{"timestamp":59,"open":481,"high":482,"low":483,"close":424,"volume":269},181.28,197,172.46,{"timestamp":485,"open":424,"high":424,"low":486,"close":397,"volume":61},"2026-01-18T00:00:00",171.77,{"timestamp":488,"open":424,"high":424,"low":489,"close":489,"volume":241},"2026-01-19T00:00:00",176.36,{"timestamp":491,"open":492,"high":424,"low":493,"close":494,"volume":495},"2026-01-20T00:00:00",178.13,172.32,176.59,41,{"timestamp":497,"open":498,"high":424,"low":499,"close":424,"volume":500},"2026-01-21T00:00:00",178.36,176.6,61,{"timestamp":502,"open":503,"high":504,"low":505,"close":424,"volume":506},"2026-01-22T00:00:00",181.8,196.99,171.81,190,{"timestamp":508,"open":509,"high":509,"low":510,"close":511,"volume":512},"2026-01-25T00:00:00",179.99,176.37,179.97,376015,{"timestamp":514,"open":503,"high":515,"low":516,"close":424,"volume":517},"2026-01-26T00:00:00",196.9,179.02,752303,{"timestamp":519,"open":520,"high":521,"low":424,"close":424,"volume":407},"2026-01-27T00:00:00",199.99,209.89,{"timestamp":523,"open":424,"high":424,"low":407,"close":524,"volume":479},"2026-01-28T00:00:00",175.01,{"timestamp":526,"open":527,"high":424,"low":528,"close":527,"volume":506},"2026-02-01T00:00:00",177.96,177.95,{"timestamp":530,"open":531,"high":424,"low":532,"close":533,"volume":162},"2026-02-02T00:00:00",179.94,178.8,179.7,{"timestamp":535,"open":533,"high":424,"low":533,"close":424,"volume":536},"2026-02-03T00:00:00",63,{"timestamp":538,"open":424,"high":424,"low":539,"close":424,"volume":540},"2026-02-05T00:00:00",178.5,27,{"timestamp":542,"open":424,"high":424,"low":543,"close":544,"volume":545},"2026-02-08T00:00:00",177.15,177.57,42,{"timestamp":547,"open":544,"high":424,"low":544,"close":424,"volume":121},"2026-02-09T00:00:00",{"timestamp":549,"open":424,"high":550,"low":509,"close":424,"volume":193},"2026-02-10T00:00:00",193,{"timestamp":552,"open":424,"high":424,"low":553,"close":553,"volume":554},"2026-02-11T00:00:00",177.55,177,{"timestamp":556,"open":557,"high":424,"low":558,"close":407,"volume":559},"2026-02-12T00:00:00",179.33,174.02,434,{"timestamp":561,"open":562,"high":562,"low":563,"close":564,"volume":565},"2026-02-17T00:00:00",185,173.83,179.01,85,{"timestamp":567,"open":568,"high":568,"low":569,"close":570,"volume":341},"2026-02-18T00:00:00",180.81,173.01,177.49,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-02-19T00:00:00",179.27,181.53,177.99,178.97,103,{"timestamp":579,"open":580,"high":581,"low":580,"close":582,"volume":583},"2026-02-22T00:00:00",179.05,181.9,181.87,18,{"timestamp":585,"open":586,"high":586,"low":587,"close":586,"volume":588},"2026-02-23T00:00:00",182,181.5,328,{"timestamp":590,"open":586,"high":562,"low":591,"close":562,"volume":592},"2026-02-24T00:00:00",181.04,164949,{"timestamp":594,"open":562,"high":595,"low":586,"close":562,"volume":596},"2026-02-25T00:00:00",186.99,164857,{"timestamp":598,"open":595,"high":599,"low":586,"close":586,"volume":321},"2026-02-26T00:00:00",189.71,{"timestamp":601,"open":389,"high":587,"low":554,"close":602,"volume":603},"2026-03-01T00:00:00",180.44,132,{"timestamp":605,"open":606,"high":607,"low":606,"close":608,"volume":253},"2026-03-02T00:00:00",182.23,183,182.88,{"timestamp":610,"open":607,"high":607,"low":389,"close":389,"volume":300},"2026-03-03T00:00:00",{"timestamp":612,"open":613,"high":539,"low":613,"close":539,"volume":121},"2026-03-04T00:00:00",177.4,{"timestamp":615,"open":616,"high":616,"low":617,"close":618,"volume":619},"2026-03-05T00:00:00",182.93,178.74,178.76,23,{"timestamp":621,"open":622,"high":622,"low":608,"close":623,"volume":624},"2026-03-08T00:00:00",182.99,182.96,78,{"timestamp":626,"open":607,"high":607,"low":627,"close":622,"volume":341},"2026-03-09T00:00:00",182.98,{"timestamp":629,"open":607,"high":607,"low":630,"close":630,"volume":631},"2026-03-10T00:00:00",181.36,302,{"timestamp":633,"open":634,"high":635,"low":634,"close":635,"volume":188},"2026-03-11T00:00:00",183.18,183.5,{"timestamp":637,"open":638,"high":639,"low":638,"close":639,"volume":619},"2026-03-12T00:00:00",183.51,184.99,{"timestamp":641,"open":639,"high":639,"low":642,"close":643,"volume":247},"2026-03-15T00:00:00",183.57,183.58,{"timestamp":645,"open":562,"high":562,"low":642,"close":642,"volume":646},"2026-03-16T00:00:00",49,{"timestamp":648,"open":642,"high":562,"low":642,"close":562,"volume":300},"2026-03-18T00:00:00",{"timestamp":650,"open":562,"high":562,"low":651,"close":639,"volume":296},"2026-03-19T00:00:00",183.72,{"timestamp":653,"open":654,"high":562,"low":654,"close":562,"volume":655},"2026-03-22T00:00:00",183.52,62,{"timestamp":657,"open":562,"high":562,"low":658,"close":659,"volume":660},"2026-03-23T00:00:00",183.62,183.63,37,{"timestamp":662,"open":663,"high":562,"low":663,"close":562,"volume":664},"2026-03-24T00:00:00",183.53,9,{"timestamp":666,"open":562,"high":667,"low":562,"close":667,"volume":668},"2026-03-25T00:00:00",185.13,300004,{"timestamp":670,"open":654,"high":671,"low":586,"close":671,"volume":672},"2026-03-26T00:00:00",185.98,147,{"timestamp":674,"open":675,"high":675,"low":676,"close":677,"volume":678},"2026-03-29T00:00:00",185.99,184.08,185.79,20033,{"timestamp":680,"open":562,"high":681,"low":682,"close":683,"volume":121},"2026-03-30T00:00:00",185.33,184.11,185.29,{"timestamp":69,"open":675,"high":675,"low":677,"close":685,"volume":199},185.8,{"timestamp":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2026-04-01T00:00:00",182.08,186.1,181.58,183.12,121,{"timestamp":694,"open":695,"high":675,"low":696,"close":697,"volume":698},"2026-04-05T00:00:00",184.96,180.51,184.34,101,{"timestamp":700,"open":701,"high":671,"low":702,"close":703,"volume":704},"2026-04-06T00:00:00",184.35,181.77,182.69,15,{"timestamp":706,"open":707,"high":707,"low":708,"close":708,"volume":442},"2026-04-07T00:00:00",185.96,184.22,{"timestamp":710,"open":711,"high":711,"low":712,"close":713,"volume":714},"2026-04-08T00:00:00",182.73,169,174.75,584,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-04-09T00:00:00",178.06,179.3,176.09,178.05,69,{"timestamp":723,"open":724,"high":725,"low":429,"close":429,"volume":726},"2026-04-12T00:00:00",179.84,181.43,134,{"timestamp":728,"open":729,"high":729,"low":730,"close":429,"volume":731},"2026-04-13T00:00:00",172.01,168.5,376,{"timestamp":733,"open":712,"high":734,"low":131,"close":734,"volume":735},"2026-04-14T00:00:00",171,853,{"timestamp":70,"open":737,"high":738,"low":266,"close":739,"volume":740},167.58,176.56,170.9,25,{"timestamp":742,"open":743,"high":744,"low":745,"close":745,"volume":162},"2026-04-16T00:00:00",172.61,176.13,172.6,{"timestamp":747,"open":748,"high":494,"low":749,"close":749,"volume":460},"2026-04-19T00:00:00",176.34,174.71,{"timestamp":751,"open":749,"high":752,"low":753,"close":752,"volume":754},"2026-04-21T00:00:00",177.6,166.11,136,{"timestamp":756,"open":757,"high":617,"low":757,"close":758,"volume":619},"2026-04-22T00:00:00",174.04,176.21,{"timestamp":760,"open":761,"high":758,"low":762,"close":763,"volume":217},"2026-04-23T00:00:00",176.18,163.95,172.38,{"timestamp":765,"open":766,"high":424,"low":729,"close":580,"volume":355},"2026-04-26T00:00:00",173,{"timestamp":768,"open":769,"high":770,"low":771,"close":770,"volume":772},"2026-04-27T00:00:00",179,181.6,178.54,300181,{"timestamp":774,"open":775,"high":562,"low":424,"close":424,"volume":776},"2026-04-28T00:00:00",183.82,300023,{"timestamp":778,"open":779,"high":779,"low":780,"close":781,"volume":309},"2026-04-29T00:00:00",177.44,175.02,177.43,{"timestamp":783,"open":784,"high":784,"low":785,"close":786,"volume":660},"2026-05-03T00:00:00",179.2,178.33,178.34,{"timestamp":788,"open":789,"high":790,"low":789,"close":606,"volume":12},"2026-05-04T00:00:00",175.68,187.34,{"timestamp":792,"open":793,"high":562,"low":794,"close":795,"volume":222},"2026-05-05T00:00:00",184.06,183.99,184.01,{"timestamp":797,"open":795,"high":798,"low":509,"close":424,"volume":799},"2026-05-06T00:00:00",196.6,20579,{"timestamp":801,"open":424,"high":424,"low":424,"close":424,"volume":802},"2026-05-07T00:00:00",28,{"timestamp":804,"open":509,"high":424,"low":805,"close":424,"volume":802},"2026-05-10T00:00:00",173.03,{"timestamp":807,"open":808,"high":618,"low":809,"close":810,"volume":698},"2026-05-11T00:00:00",177.06,165.75,177.09,{"timestamp":812,"open":813,"high":813,"low":814,"close":553,"volume":619},"2026-05-12T00:00:00",178.87,175.93,{"timestamp":816,"open":817,"high":818,"low":795,"close":795,"volume":619},"2026-05-13T00:00:00",191.46,191.47,{"timestamp":820,"open":821,"high":821,"low":822,"close":823,"volume":162},"2026-05-14T00:00:00",184.38,180.7,184.28,{"timestamp":825,"open":826,"high":823,"low":827,"close":828,"volume":442},"2026-05-17T00:00:00",180.59,180.5,180.74,{"timestamp":830,"open":828,"high":828,"low":831,"close":832,"volume":833},"2026-05-18T00:00:00",178.43,178.44,107,{"timestamp":835,"open":836,"high":836,"low":837,"close":836,"volume":704},"2026-05-19T00:00:00",180.23,180.22,{"timestamp":839,"open":840,"high":562,"low":841,"close":842,"volume":843},"2026-05-20T00:00:00",182.04,180.83,184,139,{"timestamp":845,"open":842,"high":842,"low":846,"close":847,"volume":848},"2026-05-21T00:00:00",180.9,182.47,58,{"timestamp":850,"open":851,"high":851,"low":516,"close":851,"volume":852},"2026-05-24T00:00:00",182.5,42652,{"timestamp":854,"open":855,"high":562,"low":855,"close":562,"volume":856},"2026-05-25T00:00:00",178.85,265101,{"timestamp":858,"open":859,"high":860,"low":476,"close":861,"volume":862},"2026-05-26T00:00:00",186.85,199.98,199.97,265056,{"timestamp":864,"open":865,"high":861,"low":424,"close":424,"volume":866},"2026-05-27T00:00:00",195.97,40,{"timestamp":868,"open":424,"high":424,"low":869,"close":424,"volume":870},"2026-05-28T00:00:00",171.74,115,{"timestamp":872,"open":424,"high":873,"low":874,"close":424,"volume":875},"2026-05-31T00:00:00",189.21,178.4,289,{"timestamp":877,"open":503,"high":503,"low":878,"close":879,"volume":199},"2026-06-01T00:00:00",169.86,179.18,{"timestamp":881,"open":882,"high":550,"low":879,"close":557,"volume":646},"2026-06-02T00:00:00",179.19,{"timestamp":884,"open":885,"high":886,"low":729,"close":886,"volume":132},"2026-06-04T00:00:00",179.34,182.65,{"timestamp":888,"open":889,"high":890,"low":889,"close":889,"volume":162},"2026-06-07T00:00:00",178.99,180.18,{"timestamp":892,"open":893,"high":894,"low":895,"close":498,"volume":896},"2026-06-08T00:00:00",180.78,192.93,176.58,7,{"timestamp":898,"open":407,"high":407,"low":766,"close":766,"volume":356},"2026-06-09T00:00:00",{"timestamp":900,"open":901,"high":509,"low":902,"close":903,"volume":904},"2026-06-10T00:00:00",172.99,161.4,179.9,99,{"timestamp":906,"open":397,"high":509,"low":907,"close":908,"volume":909},"2026-06-11T00:00:00",179.46,179.49,31,{"timestamp":911,"open":908,"high":912,"low":913,"close":913,"volume":914},"2026-06-14T00:00:00",179.5,171.01,92,{"timestamp":77,"open":916,"high":917,"low":916,"close":917,"volume":6},172.73,172.74,{"timestamp":919,"open":920,"high":424,"low":920,"close":921,"volume":385},"2026-06-16T00:00:00",171.04,172.75,{"timestamp":923,"open":921,"high":921,"low":924,"close":924,"volume":290},"2026-06-17T00:00:00",172.68,{"timestamp":926,"open":927,"high":769,"low":927,"close":429,"volume":928},"2026-06-18T00:00:00",171.03,68,{"timestamp":930,"open":927,"high":931,"low":932,"close":932,"volume":329},"2026-06-21T00:00:00",174,171.02,{"timestamp":934,"open":932,"high":932,"low":932,"close":932,"volume":140},"2026-06-22T00:00:00",{"timestamp":936,"open":937,"high":509,"low":937,"close":509,"volume":938},"2026-06-23T00:00:00",179.36,81,{"timestamp":940,"open":509,"high":509,"low":941,"close":941,"volume":942},"2026-06-24T00:00:00",173.5,108025,{"timestamp":944,"open":945,"high":511,"low":946,"close":947,"volume":948},"2026-06-25T00:00:00",176.4,175.62,179.96,53611,{"timestamp":950,"open":489,"high":489,"low":422,"close":951,"volume":928},"2026-06-28T00:00:00",173.54,{"timestamp":953,"open":954,"high":955,"low":954,"close":955,"volume":136},"2026-06-29T00:00:00",171.06,178.98,{"timestamp":80,"open":957,"high":958,"low":957,"close":959,"volume":6},170.03,173.85,173.8,{"timestamp":961,"open":533,"high":389,"low":962,"close":389,"volume":963},"2026-07-01T00:00:00",178.78,39,{"timestamp":965,"open":966,"high":966,"low":769,"close":966,"volume":583},"2026-07-02T00:00:00",180.05,{"timestamp":968,"open":969,"high":969,"low":966,"close":966,"volume":8},"2026-07-05T00:00:00",180.1,{"timestamp":971,"open":972,"high":973,"low":972,"close":973,"volume":275},"2026-07-06T00:00:00",179.69,181.51,{"timestamp":975,"open":607,"high":562,"low":389,"close":976,"volume":424},"2026-07-07T00:00:00",183.7,{"timestamp":978,"open":976,"high":979,"low":976,"close":980,"volume":981},"2026-07-08T00:00:00",197.99,184.5,116,{"timestamp":983,"open":984,"high":482,"low":984,"close":409,"volume":468},"2026-07-09T00:00:00",186.35,{"timestamp":986,"open":987,"high":988,"low":607,"close":607,"volume":216},"2026-07-12T00:00:00",187.02,196.98,{"timestamp":990,"open":991,"high":992,"low":991,"close":993,"volume":909},"2026-07-13T00:00:00",179.24,191.65,188.94,{"timestamp":81,"open":993,"high":995,"low":993,"close":464,"volume":938},194.99,{"timestamp":997,"open":998,"high":999,"low":1000,"close":1000,"volume":1001},"2026-07-15T00:00:00",190.9,196,189.02,17,{"timestamp":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":866},"2026-07-16T00:00:00",186.78,188.34,186.01,188,{"timestamp":1009,"open":1007,"high":999,"low":1010,"close":999,"volume":565},"2026-07-19T00:00:00",186,{"timestamp":1012,"open":1013,"high":1013,"low":562,"close":1014,"volume":726},"2026-07-20T00:00:00",197.96,187.01,{"timestamp":1016,"open":1017,"high":999,"low":1018,"close":1019,"volume":1020},"2026-07-21T00:00:00",188.9,185.01,192,211,{"timestamp":1022,"open":1023,"high":1024,"low":1019,"close":1024,"volume":1025},"2026-07-22T00:00:00",192.01,194.97,12,{"timestamp":1027,"open":1024,"high":482,"low":1024,"close":482,"volume":236},"2026-07-23T00:00:00",{"timestamp":1029,"open":1030,"high":1030,"low":607,"close":562,"volume":1031},"2026-07-26T00:00:00",191.15,394,{"timestamp":1033,"open":859,"high":550,"low":562,"close":1019,"volume":1034},"2026-07-27T00:00:00",74,{"timestamp":1036,"open":550,"high":1037,"low":1038,"close":1038,"volume":1039},"2026-07-28T00:00:00",194.93,183.33,906,{"timestamp":1041,"open":1042,"high":1043,"low":1042,"close":1044,"volume":740},"2026-07-29T00:00:00",183.01,186.6,186.5,{"timestamp":1046,"open":1044,"high":1047,"low":1044,"close":1047,"volume":178},"2026-07-30T00:00:00",194.98,{"timestamp":1049,"open":1050,"high":1050,"low":639,"close":562,"volume":1034},"2026-08-02T00:00:00",194.91,{"timestamp":1052,"open":562,"high":1010,"low":842,"close":562,"volume":407},"2026-08-03T00:00:00",{"timestamp":1054,"open":842,"high":1055,"low":842,"close":562,"volume":1056},"2026-08-04T00:00:00",185.65,66,{"timestamp":1058,"open":1010,"high":1006,"low":607,"close":607,"volume":1059},"2026-08-05T00:00:00",51,{"timestamp":1061,"open":607,"high":607,"low":216,"close":407,"volume":1062},"2026-08-06T00:00:00",100,{"timestamp":1064,"open":1065,"high":639,"low":524,"close":639,"volume":1066},"2026-08-09T00:00:00",176.75,72,{"timestamp":1068,"open":1069,"high":506,"low":1070,"close":1071,"volume":1072},"2026-08-10T00:00:00",181.29,177.11,185.93,291,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":587,"volume":1078},"2026-08-11T00:00:00",182.2,189.95,181.35,123,{"timestamp":1080,"open":476,"high":562,"low":476,"close":1081,"volume":253},"2026-08-12T00:00:00",184.65,{"timestamp":1083,"open":675,"high":1084,"low":562,"close":562,"volume":1085},"2026-08-13T00:00:00",188.99,125,{"timestamp":1087,"open":859,"high":859,"low":407,"close":1088,"volume":1089},"2026-08-16T00:00:00",178.46,108,{"timestamp":1091,"open":1092,"high":913,"low":712,"close":913,"volume":12},"2026-08-17T00:00:00",169.1,{"timestamp":1094,"open":429,"high":1010,"low":429,"close":562,"volume":338},"2026-08-18T00:00:00",{"timestamp":1096,"open":859,"high":859,"low":1097,"close":1098,"volume":1099},"2026-08-19T00:00:00",177.5,177.53,84,{"timestamp":1101,"open":1102,"high":506,"low":1102,"close":562,"volume":938},"2026-08-20T00:00:00",176.01,{"timestamp":1104,"open":859,"high":859,"low":712,"close":407,"volume":1105},"2026-08-23T00:00:00",148,{"timestamp":1107,"open":769,"high":1010,"low":769,"close":1010,"volume":1108},"2026-08-24T00:00:00",170,{"timestamp":1110,"open":1111,"high":1007,"low":562,"close":562,"volume":314},"2026-08-25T00:00:00",187.86,{"timestamp":1113,"open":1102,"high":562,"low":407,"close":562,"volume":1114},"2026-08-26T00:00:00",159346,{"timestamp":1116,"open":1010,"high":1010,"low":1117,"close":1118,"volume":1119},"2026-08-27T00:00:00",178.84,179.73,416797,{"timestamp":1121,"open":574,"high":1007,"low":1122,"close":562,"volume":1123},"2026-08-30T00:00:00",176.15,257324,{"timestamp":86,"open":506,"high":506,"low":1125,"close":506,"volume":1126},176.52,16,{"timestamp":1128,"open":1129,"high":506,"low":464,"close":506,"volume":162},"2026-09-01T00:00:00",189.99,{"timestamp":1131,"open":506,"high":506,"low":506,"close":506,"volume":1132},"2026-09-02T00:00:00",36,{"timestamp":1134,"open":1076,"high":506,"low":1135,"close":1135,"volume":660},"2026-09-03T00:00:00",180.61,{"timestamp":1137,"open":1135,"high":1129,"low":1138,"close":1129,"volume":931},"2026-09-07T00:00:00",176.51,{"timestamp":1140,"open":1141,"high":1142,"low":622,"close":1143,"volume":583},"2026-09-08T00:00:00",186.18,189.65,188.98,{"timestamp":1145,"open":1146,"high":1146,"low":1138,"close":1138,"volume":540},"2026-09-09T00:00:00",185.2,{"timestamp":1148,"open":1149,"high":1150,"low":476,"close":1150,"volume":583},"2026-09-10T00:00:00",178.01,184.53,{"timestamp":1152,"open":1153,"high":1153,"low":1154,"close":794,"volume":896},"2026-09-13T00:00:00",184.52,176.73,{"timestamp":1156,"open":1157,"high":1158,"low":718,"close":1159,"volume":740},"2026-09-14T00:00:00",180.31,181.08,180.62,{"timestamp":87,"open":1135,"high":842,"low":1161,"close":1161,"volume":468},179.66,{"timestamp":1163,"open":1161,"high":586,"low":1125,"close":587,"volume":1164},"2026-09-16T00:00:00",38,{"timestamp":1166,"open":622,"high":622,"low":810,"close":1167,"volume":300},"2026-09-17T00:00:00",180.96,{"timestamp":1169,"open":1170,"high":769,"low":1171,"close":769,"volume":314},"2026-09-20T00:00:00",178.29,176.61,{"timestamp":1173,"open":769,"high":1174,"low":769,"close":769,"volume":866},"2026-09-21T00:00:00",180.3,{"timestamp":1176,"open":580,"high":1177,"low":1178,"close":1178,"volume":1179},"2026-09-22T00:00:00",179.8,176.68,82,{"timestamp":1181,"open":1182,"high":1177,"low":1183,"close":100,"volume":380},"2026-09-23T00:00:00",179.71,176.54,[]]