[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fIgQKPNazqj3xhb2WJpcio-jl0HQUKafUp603VtlZIm4":3,"$fFuOL4lYVgMWCxTKv6u7rvhqknXqNDdG0ZnrszhFJjK8":25,"$fIw07hmdQQ1TPM8veA9F0DYPr35yJIm-xaIYEJUynxuw":184},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GCRI11","gcri11","fii","Galapagos Recebíveis Imobiliários Fundo Investimento Imobiliário","FII Glpg Cri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},68.2,0.2,0.2941,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":181,"success":182,"errors":183,"limitReached":181},[27,34,37,40,43,46,49,52,55,58,61,64,68,71,74,77,80,83,86,89,93,97,100,103,106,110,113,116,119,122,125,128,131,134,137,140,143,147,150,153,156,159,162,165,168,171,175,178],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.1,"2022-10-14T00:00:00","2022-10-21T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-11-14T00:00:00","2022-11-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-12-13T00:00:00","2022-12-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2023-01-12T00:00:00","2023-01-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-02-13T00:00:00","2023-02-22T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-03-13T00:00:00","2023-03-20T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},"2023-04-14T00:00:00","2023-04-24T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":53,"comDate":53,"paymentDate":54,"status":33},"2023-05-12T00:00:00","2023-05-19T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2023-06-14T00:00:00","2023-06-21T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2023-07-13T00:00:00","2023-07-20T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2023-08-11T00:00:00","2023-08-18T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.95,"2023-09-14T00:00:00","2023-09-21T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":69,"comDate":69,"paymentDate":70,"status":33},"2023-10-13T00:00:00","2023-10-20T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":72,"comDate":72,"paymentDate":73,"status":33},"2023-11-14T00:00:00","2023-11-22T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},"2023-12-13T00:00:00","2023-12-20T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},"2024-01-12T00:00:00","2024-01-19T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2024-02-15T00:00:00","2024-02-22T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2024-03-13T00:00:00","2024-03-20T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2024-04-11T00:00:00","2024-04-18T00:00:00",{"type":28,"category":29,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},0.9,"2024-05-14T00:00:00","2024-05-21T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},0.85,"2024-06-13T00:00:00","2024-06-20T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-07-11T00:00:00","2024-07-18T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-08-13T00:00:00","2024-08-20T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-09-12T00:00:00","2024-09-19T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.87,"2024-10-11T00:00:00","2024-10-18T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-11-13T00:00:00","2024-11-22T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-12-12T00:00:00","2024-12-19T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2025-01-14T00:00:00","2025-01-21T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2025-02-13T00:00:00","2025-02-20T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-03-17T00:00:00","2025-03-24T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-04-11T00:00:00","2025-04-22T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-05-14T00:00:00","2025-05-21T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-06-12T00:00:00","2025-06-20T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":135,"comDate":135,"paymentDate":136,"status":33},"2025-07-11T00:00:00","2025-07-18T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":138,"comDate":138,"paymentDate":139,"status":33},"2025-08-13T00:00:00","2025-08-20T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":141,"comDate":141,"paymentDate":142,"status":33},"2025-09-11T00:00:00","2025-09-18T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},0.8,"2025-10-13T00:00:00","2025-10-20T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-13T00:00:00","2025-11-21T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-12-11T00:00:00","2025-12-18T00:00:00",{"type":28,"category":29,"amount":144,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2026-01-14T00:00:00","2026-01-21T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2026-02-12T00:00:00","2026-02-23T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2026-03-12T00:00:00","2026-03-19T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-04-14T00:00:00","2026-04-22T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-05-14T00:00:00","2026-05-21T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-06-12T00:00:00","2026-06-19T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},0.98,"2026-07-13T00:00:00","2026-07-20T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-08-13T00:00:00","2026-08-20T00:00:00",{"type":28,"category":29,"amount":94,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-09-14T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":185,"totalItens":181,"success":182,"errors":1333,"limitReached":181},[186,193,199,206,212,219,225,230,236,242,246,251,256,262,268,274,280,287,293,300,306,312,318,323,328,333,338,344,348,353,359,364,371,377,382,385,390,395,402,407,414,421,427,434,441,445,450,454,457,462,467,473,477,482,487,493,499,504,510,513,518,522,525,530,535,540,546,551,556,561,567,571,575,580,585,591,597,603,609,612,619,624,629,633,638,642,645,649,655,662,667,673,679,685,690,694,698,702,708,715,721,726,731,734,739,745,752,757,764,770,776,781,787,793,799,803,808,812,816,820,824,829,834,839,843,847,851,855,859,862,866,872,878,883,886,892,898,903,908,914,918,923,927,933,938,942,948,952,957,961,967,972,976,983,989,995,1000,1003,1007,1010,1016,1020,1025,1028,1030,1035,1038,1043,1047,1051,1056,1060,1065,1070,1075,1078,1082,1085,1089,1093,1097,1100,1104,1107,1110,1113,1117,1121,1124,1128,1132,1135,1138,1142,1147,1152,1156,1160,1162,1165,1169,1172,1178,1181,1184,1187,1191,1195,1200,1207,1212,1216,1221,1224,1228,1231,1234,1237,1242,1246,1250,1253,1258,1261,1264,1267,1271,1275,1279,1283,1287,1290,1293,1297,1301,1305,1308,1310,1315,1319,1322,1325,1327,1330],{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-25T00:00:00",66,66.09,65.4,66.08,338,{"timestamp":194,"open":195,"high":196,"low":197,"close":196,"volume":198},"2025-09-28T00:00:00",66.2,66.29,65.03,2958,{"timestamp":200,"open":201,"high":202,"low":203,"close":204,"volume":205},"2025-09-29T00:00:00",66.38,66.55,65.5,66.18,886,{"timestamp":207,"open":208,"high":209,"low":210,"close":209,"volume":211},"2025-09-30T00:00:00",66.75,66.76,65.36,3516,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-10-01T00:00:00",66.78,66.86,65.01,65.39,4121,{"timestamp":220,"open":221,"high":222,"low":223,"close":196,"volume":224},"2025-10-02T00:00:00",66.05,66.45,65.63,1143,{"timestamp":226,"open":222,"high":227,"low":228,"close":227,"volume":229},"2025-10-05T00:00:00",66.48,65.98,616,{"timestamp":231,"open":195,"high":232,"low":233,"close":234,"volume":235},"2025-10-06T00:00:00",66.39,65.58,66.17,1792,{"timestamp":237,"open":238,"high":222,"low":239,"close":240,"volume":241},"2025-10-07T00:00:00",66.01,65.2,65.96,1893,{"timestamp":243,"open":227,"high":227,"low":190,"close":244,"volume":245},"2025-10-08T00:00:00",65.59,1788,{"timestamp":247,"open":189,"high":189,"low":248,"close":249,"volume":250},"2025-10-09T00:00:00",64.8,65.27,2488,{"timestamp":252,"open":249,"high":249,"low":253,"close":254,"volume":255},"2025-10-12T00:00:00",64.29,64.57,4307,{"timestamp":145,"open":257,"high":258,"low":259,"close":260,"volume":261},64,64.02,62.3,62.81,4597,{"timestamp":263,"open":264,"high":265,"low":266,"close":265,"volume":267},"2025-10-14T00:00:00",62.83,63.39,62.56,1513,{"timestamp":269,"open":270,"high":270,"low":271,"close":272,"volume":273},"2025-10-15T00:00:00",63.93,62.53,63.05,1281,{"timestamp":275,"open":276,"high":277,"low":278,"close":265,"volume":279},"2025-10-16T00:00:00",63.46,63.49,62.25,103321,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-10-19T00:00:00",63.3,63.87,62.48,62.79,3493,{"timestamp":146,"open":288,"high":289,"low":290,"close":291,"volume":292},62.98,63.75,62,63.14,9299,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-10-21T00:00:00",63.38,63.79,62.71,63,3451,{"timestamp":301,"open":302,"high":303,"low":288,"close":304,"volume":305},"2025-10-22T00:00:00",63.09,63.44,63.13,484,{"timestamp":307,"open":308,"high":309,"low":310,"close":304,"volume":311},"2025-10-23T00:00:00",63.27,63.5,62.99,320,{"timestamp":313,"open":314,"high":314,"low":315,"close":316,"volume":317},"2025-10-26T00:00:00",63.18,62.36,63.15,8597,{"timestamp":319,"open":320,"high":320,"low":290,"close":321,"volume":322},"2025-10-27T00:00:00",63.35,62.46,7580,{"timestamp":324,"open":265,"high":309,"low":325,"close":326,"volume":327},"2025-10-29T00:00:00",62.5,63.4,7334,{"timestamp":329,"open":309,"high":309,"low":330,"close":331,"volume":332},"2025-10-30T00:00:00",63.08,63.37,893,{"timestamp":334,"open":335,"high":336,"low":335,"close":302,"volume":337},"2025-11-02T00:00:00",62.6,63.28,1718,{"timestamp":339,"open":302,"high":340,"low":341,"close":342,"volume":343},"2025-11-03T00:00:00",63.1,62.65,63.06,663,{"timestamp":345,"open":310,"high":298,"low":346,"close":298,"volume":347},"2025-11-04T00:00:00",62.7,1604,{"timestamp":349,"open":298,"high":350,"low":351,"close":350,"volume":352},"2025-11-05T00:00:00",63.8,62.72,2919,{"timestamp":354,"open":350,"high":355,"low":356,"close":357,"volume":358},"2025-11-06T00:00:00",64.69,63.07,63.45,4634,{"timestamp":360,"open":361,"high":362,"low":291,"close":291,"volume":363},"2025-11-09T00:00:00",63.68,64.39,1235,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-11-10T00:00:00",64.08,64.23,63.12,64.12,2158,{"timestamp":372,"open":331,"high":373,"low":374,"close":375,"volume":376},"2025-11-11T00:00:00",64.45,63.34,63.91,523,{"timestamp":378,"open":375,"high":379,"low":375,"close":380,"volume":381},"2025-11-12T00:00:00",64.47,64.18,919,{"timestamp":148,"open":295,"high":295,"low":383,"close":260,"volume":384},62.66,1988,{"timestamp":386,"open":387,"high":295,"low":387,"close":388,"volume":389},"2025-11-16T00:00:00",62.54,62.9,1739,{"timestamp":391,"open":325,"high":325,"low":392,"close":393,"volume":394},"2025-11-17T00:00:00",61.57,61.62,5281,{"timestamp":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2025-11-18T00:00:00",61.67,61.8,61.4,61.7,1267,{"timestamp":403,"open":398,"high":398,"low":404,"close":405,"volume":406},"2025-11-20T00:00:00",61.01,61.18,2145,{"timestamp":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2025-11-23T00:00:00",61.1,61.41,60.62,60.83,3476,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2025-11-24T00:00:00",60.89,61.29,60.33,60.57,2291,{"timestamp":422,"open":423,"high":423,"low":424,"close":425,"volume":426},"2025-11-25T00:00:00",61.09,60.44,60.74,1075,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-11-26T00:00:00",60.61,60.73,60.42,60.47,1532,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2025-11-27T00:00:00",60.72,63.25,60.41,63.23,13191,{"timestamp":442,"open":316,"high":316,"low":443,"close":260,"volume":444},"2025-11-30T00:00:00",61.64,1997,{"timestamp":446,"open":316,"high":316,"low":447,"close":448,"volume":449},"2025-12-01T00:00:00",62.17,62.8,1215,{"timestamp":451,"open":304,"high":304,"low":452,"close":330,"volume":453},"2025-12-02T00:00:00",61.55,2101,{"timestamp":455,"open":304,"high":304,"low":290,"close":272,"volume":456},"2025-12-03T00:00:00",1735,{"timestamp":458,"open":291,"high":316,"low":459,"close":460,"volume":461},"2025-12-04T00:00:00",62.27,62.89,1995,{"timestamp":463,"open":302,"high":464,"low":465,"close":464,"volume":466},"2025-12-07T00:00:00",63.59,62.35,5692,{"timestamp":468,"open":469,"high":470,"low":356,"close":471,"volume":472},"2025-12-08T00:00:00",63.74,64.91,63.85,4854,{"timestamp":474,"open":475,"high":475,"low":383,"close":302,"volume":476},"2025-12-09T00:00:00",64.66,2551,{"timestamp":478,"open":479,"high":479,"low":480,"close":448,"volume":481},"2025-12-10T00:00:00",63.95,62.78,3243,{"timestamp":151,"open":483,"high":464,"low":484,"close":485,"volume":486},62.73,61.3,62.67,7895,{"timestamp":488,"open":489,"high":228,"low":490,"close":491,"volume":492},"2025-12-14T00:00:00",63.54,62.34,62.69,2853,{"timestamp":494,"open":350,"high":495,"low":496,"close":497,"volume":498},"2025-12-15T00:00:00",64.72,62.01,62.59,4897,{"timestamp":500,"open":501,"high":501,"low":502,"close":298,"volume":503},"2025-12-16T00:00:00",64.16,61.73,3628,{"timestamp":505,"open":506,"high":507,"low":508,"close":508,"volume":509},"2025-12-17T00:00:00",63.58,64.48,61.99,2437,{"timestamp":152,"open":298,"high":298,"low":511,"close":460,"volume":512},62.19,1161,{"timestamp":514,"open":515,"high":515,"low":459,"close":516,"volume":517},"2025-12-21T00:00:00",62.86,62.58,1956,{"timestamp":519,"open":448,"high":448,"low":520,"close":315,"volume":521},"2025-12-22T00:00:00",62.08,2120,{"timestamp":523,"open":315,"high":340,"low":490,"close":302,"volume":524},"2025-12-25T00:00:00",3941,{"timestamp":526,"open":340,"high":326,"low":527,"close":528,"volume":529},"2025-12-28T00:00:00",62.38,63.02,5099,{"timestamp":531,"open":361,"high":532,"low":533,"close":258,"volume":534},"2025-12-29T00:00:00",65.88,63.11,6391,{"timestamp":536,"open":537,"high":537,"low":216,"close":538,"volume":539},"2026-01-01T00:00:00",65.86,65.57,865,{"timestamp":541,"open":542,"high":542,"low":543,"close":544,"volume":545},"2026-01-04T00:00:00",65.89,63.6,64.84,4379,{"timestamp":547,"open":548,"high":549,"low":373,"close":549,"volume":550},"2026-01-05T00:00:00",64.83,65.38,2572,{"timestamp":552,"open":553,"high":553,"low":554,"close":244,"volume":555},"2026-01-06T00:00:00",65.75,64.11,3979,{"timestamp":557,"open":558,"high":558,"low":559,"close":553,"volume":560},"2026-01-07T00:00:00",65.84,64.14,4016,{"timestamp":562,"open":563,"high":553,"low":564,"close":565,"volume":566},"2026-01-08T00:00:00",65.48,65.15,65.73,1153,{"timestamp":568,"open":565,"high":565,"low":569,"close":570,"volume":444},"2026-01-11T00:00:00",64.42,65.34,{"timestamp":572,"open":217,"high":217,"low":564,"close":573,"volume":574},"2026-01-12T00:00:00",65.31,531,{"timestamp":576,"open":577,"high":228,"low":578,"close":228,"volume":579},"2026-01-13T00:00:00",65.3,64.92,4521,{"timestamp":154,"open":564,"high":581,"low":582,"close":583,"volume":584},67.05,63.82,65.68,5221,{"timestamp":586,"open":587,"high":587,"low":588,"close":589,"volume":590},"2026-01-15T00:00:00",66.36,65.7,65.97,514,{"timestamp":592,"open":593,"high":593,"low":594,"close":595,"volume":596},"2026-01-18T00:00:00",66.33,64.17,65.13,2159,{"timestamp":598,"open":599,"high":599,"low":600,"close":601,"volume":602},"2026-01-19T00:00:00",65.71,63.83,65.19,1874,{"timestamp":604,"open":605,"high":606,"low":605,"close":607,"volume":608},"2026-01-20T00:00:00",64.21,66.31,65.66,2760,{"timestamp":155,"open":607,"high":610,"low":239,"close":244,"volume":611},66.25,3796,{"timestamp":613,"open":614,"high":615,"low":616,"close":617,"volume":618},"2026-01-22T00:00:00",65.9,65.91,64.62,65.83,6279,{"timestamp":620,"open":216,"high":621,"low":216,"close":622,"volume":623},"2026-01-25T00:00:00",66.3,65.47,2373,{"timestamp":625,"open":626,"high":621,"low":627,"close":626,"volume":628},"2026-01-26T00:00:00",65.79,65.25,1694,{"timestamp":630,"open":610,"high":631,"low":190,"close":228,"volume":632},"2026-01-27T00:00:00",67.23,6544,{"timestamp":634,"open":635,"high":631,"low":203,"close":636,"volume":637},"2026-01-28T00:00:00",66.77,66.67,3853,{"timestamp":639,"open":606,"high":214,"low":640,"close":214,"volume":641},"2026-02-01T00:00:00",66.23,1302,{"timestamp":643,"open":635,"high":635,"low":244,"close":614,"volume":644},"2026-02-02T00:00:00",1784,{"timestamp":646,"open":232,"high":232,"low":647,"close":191,"volume":648},"2026-02-03T00:00:00",65,2143,{"timestamp":650,"open":651,"high":651,"low":652,"close":653,"volume":654},"2026-02-05T00:00:00",67.07,65.53,66.56,4648,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-02-08T00:00:00",66.73,67.15,65.61,66.87,1666,{"timestamp":663,"open":664,"high":664,"low":190,"close":665,"volume":666},"2026-02-09T00:00:00",67,66.79,1983,{"timestamp":668,"open":665,"high":669,"low":670,"close":671,"volume":672},"2026-02-10T00:00:00",67.13,66.12,67.09,3905,{"timestamp":674,"open":675,"high":676,"low":227,"close":677,"volume":678},"2026-02-11T00:00:00",67.04,67.08,66.89,2233,{"timestamp":157,"open":680,"high":681,"low":682,"close":683,"volume":684},66.04,68.4,64.89,66.11,5197,{"timestamp":686,"open":653,"high":687,"low":688,"close":688,"volume":689},"2026-02-17T00:00:00",67.98,66.51,3744,{"timestamp":691,"open":657,"high":692,"low":652,"close":692,"volume":693},"2026-02-18T00:00:00",67.81,5934,{"timestamp":695,"open":671,"high":696,"low":606,"close":606,"volume":697},"2026-02-19T00:00:00",67.75,4934,{"timestamp":699,"open":606,"high":700,"low":606,"close":671,"volume":701},"2026-02-22T00:00:00",67.55,2712,{"timestamp":158,"open":703,"high":704,"low":705,"close":706,"volume":707},67.19,69.84,66.58,67.27,5823,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-02-24T00:00:00",67.82,69.39,66.95,67.06,9887,{"timestamp":716,"open":717,"high":717,"low":718,"close":719,"volume":720},"2026-02-25T00:00:00",67.59,66.4,66.44,7385,{"timestamp":722,"open":723,"high":724,"low":723,"close":713,"volume":725},"2026-02-26T00:00:00",66.32,68.59,2613,{"timestamp":727,"open":728,"high":729,"low":208,"close":681,"volume":730},"2026-03-01T00:00:00",67.46,69.65,10152,{"timestamp":732,"open":681,"high":681,"low":635,"close":635,"volume":733},"2026-03-02T00:00:00",2435,{"timestamp":735,"open":717,"high":736,"low":717,"close":737,"volume":738},"2026-03-03T00:00:00",69.5,68.58,2790,{"timestamp":740,"open":741,"high":742,"low":743,"close":724,"volume":744},"2026-03-04T00:00:00",68.09,69.78,67.91,2703,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-05T00:00:00",68.62,69.48,68.07,69.4,2052,{"timestamp":753,"open":750,"high":750,"low":754,"close":755,"volume":756},"2026-03-08T00:00:00",68.5,68.82,2639,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-03-09T00:00:00",68.3,70.81,67.79,68,7431,{"timestamp":765,"open":766,"high":767,"low":766,"close":768,"volume":769},"2026-03-10T00:00:00",67.76,70.79,70.5,8097,{"timestamp":771,"open":742,"high":772,"low":773,"close":774,"volume":775},"2026-03-11T00:00:00",70.38,69.08,70.14,3058,{"timestamp":160,"open":759,"high":777,"low":778,"close":779,"volume":780},69.27,67.17,69.07,4577,{"timestamp":782,"open":783,"high":784,"low":785,"close":724,"volume":786},"2026-03-15T00:00:00",68.53,70.58,68.41,3411,{"timestamp":788,"open":789,"high":790,"low":791,"close":750,"volume":792},"2026-03-16T00:00:00",68.79,70.26,68.61,5502,{"timestamp":794,"open":795,"high":736,"low":796,"close":797,"volume":798},"2026-03-18T00:00:00",69.29,67.2,67.5,3851,{"timestamp":161,"open":800,"high":711,"low":801,"close":801,"volume":802},67.89,66.71,4612,{"timestamp":804,"open":677,"high":805,"low":189,"close":806,"volume":807},"2026-03-22T00:00:00",67.36,66.59,2380,{"timestamp":809,"open":677,"high":810,"low":670,"close":670,"volume":811},"2026-03-23T00:00:00",68.69,6923,{"timestamp":813,"open":806,"high":724,"low":814,"close":664,"volume":815},"2026-03-24T00:00:00",66.5,5433,{"timestamp":817,"open":806,"high":818,"low":806,"close":676,"volume":819},"2026-03-25T00:00:00",68.57,5161,{"timestamp":821,"open":676,"high":703,"low":822,"close":801,"volume":823},"2026-03-26T00:00:00",66.27,3570,{"timestamp":825,"open":826,"high":827,"low":806,"close":214,"volume":828},"2026-03-29T00:00:00",66.7,67.47,5073,{"timestamp":830,"open":797,"high":831,"low":832,"close":797,"volume":833},"2026-03-30T00:00:00",68.38,66.52,2583,{"timestamp":835,"open":202,"high":836,"low":202,"close":837,"volume":838},"2026-03-31T00:00:00",67.22,66.61,791,{"timestamp":840,"open":837,"high":841,"low":837,"close":841,"volume":842},"2026-04-01T00:00:00",67.48,860,{"timestamp":844,"open":845,"high":845,"low":636,"close":208,"volume":846},"2026-04-05T00:00:00",67.4,2387,{"timestamp":848,"open":664,"high":841,"low":653,"close":849,"volume":850},"2026-04-06T00:00:00",66.93,5225,{"timestamp":852,"open":853,"high":841,"low":814,"close":664,"volume":854},"2026-04-07T00:00:00",67.3,4584,{"timestamp":856,"open":671,"high":857,"low":208,"close":857,"volume":858},"2026-04-08T00:00:00",67.18,1985,{"timestamp":860,"open":635,"high":687,"low":635,"close":687,"volume":861},"2026-04-09T00:00:00",2071,{"timestamp":863,"open":687,"high":762,"low":864,"close":762,"volume":865},"2026-04-12T00:00:00",67.01,3823,{"timestamp":867,"open":762,"high":868,"low":869,"close":870,"volume":871},"2026-04-13T00:00:00",68.43,67.12,68.06,4369,{"timestamp":163,"open":873,"high":874,"low":875,"close":876,"volume":877},67.32,67.34,66.21,66.94,3249,{"timestamp":879,"open":876,"high":880,"low":881,"close":826,"volume":882},"2026-04-15T00:00:00",69.98,66.41,11774,{"timestamp":884,"open":665,"high":785,"low":657,"close":687,"volume":885},"2026-04-16T00:00:00",13236,{"timestamp":887,"open":888,"high":889,"low":631,"close":890,"volume":891},"2026-04-19T00:00:00",67.97,69.18,67.8,5444,{"timestamp":893,"open":894,"high":895,"low":797,"close":896,"volume":897},"2026-04-21T00:00:00",67.64,69.22,67.95,5805,{"timestamp":164,"open":687,"high":899,"low":900,"close":901,"volume":902},69.09,67.57,68.02,5128,{"timestamp":904,"open":741,"high":905,"low":906,"close":868,"volume":907},"2026-04-23T00:00:00",68.91,67.61,5524,{"timestamp":909,"open":910,"high":911,"low":692,"close":912,"volume":913},"2026-04-26T00:00:00",68.19,68.84,68.81,4038,{"timestamp":915,"open":789,"high":789,"low":900,"close":916,"volume":917},"2026-04-27T00:00:00",68.08,6568,{"timestamp":919,"open":920,"high":921,"low":631,"close":762,"volume":922},"2026-04-28T00:00:00",68.47,68.88,9002,{"timestamp":924,"open":762,"high":925,"low":873,"close":741,"volume":926},"2026-04-29T00:00:00",68.14,3502,{"timestamp":928,"open":916,"high":929,"low":930,"close":931,"volume":932},"2026-05-03T00:00:00",68.83,67.51,67.94,4887,{"timestamp":934,"open":687,"high":935,"low":936,"close":936,"volume":937},"2026-05-04T00:00:00",69.95,67.42,10228,{"timestamp":939,"open":717,"high":940,"low":717,"close":741,"volume":941},"2026-05-05T00:00:00",68.92,4227,{"timestamp":943,"open":944,"high":945,"low":906,"close":946,"volume":947},"2026-05-06T00:00:00",68.11,68.98,68.39,17011,{"timestamp":949,"open":741,"high":950,"low":741,"close":950,"volume":951},"2026-05-07T00:00:00",68.89,19438,{"timestamp":953,"open":954,"high":955,"low":759,"close":724,"volume":956},"2026-05-10T00:00:00",68.9,69.9,21885,{"timestamp":958,"open":945,"high":777,"low":681,"close":959,"volume":960},"2026-05-11T00:00:00",69,6786,{"timestamp":962,"open":963,"high":964,"low":965,"close":945,"volume":966},"2026-05-12T00:00:00",69.17,69.3,68.32,3658,{"timestamp":968,"open":969,"high":795,"low":965,"close":970,"volume":971},"2026-05-13T00:00:00",68.94,69.01,3084,{"timestamp":166,"open":925,"high":767,"low":973,"close":974,"volume":975},68.01,69.36,6623,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-05-17T00:00:00",69.55,72.15,69.11,70.31,6264,{"timestamp":984,"open":985,"high":985,"low":986,"close":987,"volume":988},"2026-05-18T00:00:00",70.3,68.52,68.76,4408,{"timestamp":990,"open":777,"high":991,"low":992,"close":993,"volume":994},"2026-05-19T00:00:00",70.29,68.78,69.23,6536,{"timestamp":996,"open":959,"high":997,"low":998,"close":818,"volume":999},"2026-05-20T00:00:00",70.09,68.54,7706,{"timestamp":167,"open":1001,"high":959,"low":973,"close":973,"volume":1002},68.55,6884,{"timestamp":1004,"open":741,"high":748,"low":1005,"close":911,"volume":1006},"2026-05-24T00:00:00",67.7,14352,{"timestamp":1008,"open":911,"high":911,"low":888,"close":888,"volume":1009},"2026-05-25T00:00:00",2211,{"timestamp":1011,"open":1012,"high":1013,"low":741,"close":1014,"volume":1015},"2026-05-26T00:00:00",68.12,68.48,68.45,5744,{"timestamp":1017,"open":1013,"high":1018,"low":762,"close":754,"volume":1019},"2026-05-27T00:00:00",68.68,8894,{"timestamp":1021,"open":754,"high":1022,"low":1023,"close":1013,"volume":1024},"2026-05-28T00:00:00",68.56,68.16,1564,{"timestamp":1026,"open":911,"high":911,"low":870,"close":741,"volume":1027},"2026-05-31T00:00:00",1940,{"timestamp":1029,"open":789,"high":789,"low":762,"close":1014,"volume":420},"2026-06-01T00:00:00",{"timestamp":1031,"open":1032,"high":1032,"low":1033,"close":12,"volume":1034},"2026-06-02T00:00:00",68.44,67.71,4281,{"timestamp":1036,"open":890,"high":929,"low":890,"close":12,"volume":1037},"2026-06-04T00:00:00",3168,{"timestamp":1039,"open":1040,"high":1040,"low":1041,"close":761,"volume":1042},"2026-06-07T00:00:00",68.51,67.78,2053,{"timestamp":1044,"open":687,"high":1045,"low":864,"close":797,"volume":1046},"2026-06-08T00:00:00",68.04,5506,{"timestamp":1048,"open":797,"high":1013,"low":1049,"close":687,"volume":1050},"2026-06-09T00:00:00",67.31,5255,{"timestamp":1052,"open":1053,"high":911,"low":890,"close":1054,"volume":1055},"2026-06-10T00:00:00",68.05,67.83,1681,{"timestamp":1057,"open":741,"high":1058,"low":1054,"close":946,"volume":1059},"2026-06-11T00:00:00",68.75,1483,{"timestamp":1061,"open":1062,"high":1063,"low":706,"close":687,"volume":1064},"2026-06-14T00:00:00",67.54,70,3379,{"timestamp":1066,"open":687,"high":687,"low":1067,"close":1068,"volume":1069},"2026-06-15T00:00:00",67.02,67.44,796,{"timestamp":1071,"open":1072,"high":1073,"low":195,"close":718,"volume":1074},"2026-06-16T00:00:00",67.37,67.67,1823,{"timestamp":1076,"open":864,"high":754,"low":244,"close":754,"volume":1077},"2026-06-17T00:00:00",8573,{"timestamp":1079,"open":1080,"high":920,"low":778,"close":920,"volume":1081},"2026-06-18T00:00:00",68.26,1861,{"timestamp":1083,"open":890,"high":687,"low":797,"close":761,"volume":1084},"2026-06-21T00:00:00",2549,{"timestamp":1086,"open":717,"high":1087,"low":631,"close":936,"volume":1088},"2026-06-22T00:00:00",67.68,265,{"timestamp":1090,"open":797,"high":946,"low":1091,"close":717,"volume":1092},"2026-06-23T00:00:00",67.21,2906,{"timestamp":1094,"open":853,"high":1095,"low":189,"close":826,"volume":1096},"2026-06-24T00:00:00",67.63,4082,{"timestamp":1098,"open":610,"high":874,"low":189,"close":189,"volume":1099},"2026-06-25T00:00:00",3371,{"timestamp":1101,"open":208,"high":1102,"low":640,"close":227,"volume":1103},"2026-06-28T00:00:00",67.58,3483,{"timestamp":1105,"open":640,"high":946,"low":640,"close":687,"volume":1106},"2026-06-29T00:00:00",4344,{"timestamp":1108,"open":687,"high":687,"low":1068,"close":1087,"volume":1109},"2026-06-30T00:00:00",132,{"timestamp":1111,"open":800,"high":800,"low":664,"close":717,"volume":1112},"2026-07-01T00:00:00",461,{"timestamp":1114,"open":1087,"high":920,"low":1115,"close":920,"volume":1116},"2026-07-02T00:00:00",66.8,2844,{"timestamp":1118,"open":910,"high":1014,"low":1119,"close":1014,"volume":1120},"2026-07-05T00:00:00",67.11,888,{"timestamp":1122,"open":920,"high":920,"low":797,"close":1102,"volume":1123},"2026-07-06T00:00:00",829,{"timestamp":1125,"open":1102,"high":831,"low":1126,"close":916,"volume":1127},"2026-07-07T00:00:00",66.83,3512,{"timestamp":1129,"open":1130,"high":687,"low":214,"close":710,"volume":1131},"2026-07-08T00:00:00",67.38,2491,{"timestamp":1133,"open":1049,"high":1054,"low":202,"close":664,"volume":1134},"2026-07-09T00:00:00",1214,{"timestamp":1136,"open":581,"high":931,"low":581,"close":1091,"volume":1137},"2026-07-12T00:00:00",824,{"timestamp":173,"open":653,"high":1139,"low":647,"close":1140,"volume":1141},66.62,65.69,2141,{"timestamp":1143,"open":814,"high":814,"low":1144,"close":1145,"volume":1146},"2026-07-14T00:00:00",65.64,65.65,610,{"timestamp":1148,"open":1149,"high":728,"low":1149,"close":1150,"volume":1151},"2026-07-15T00:00:00",65.8,66.15,1702,{"timestamp":1153,"open":1150,"high":728,"low":558,"close":1154,"volume":1155},"2026-07-16T00:00:00",66.28,2229,{"timestamp":1157,"open":1158,"high":853,"low":1158,"close":664,"volume":1159},"2026-07-19T00:00:00",65.92,1990,{"timestamp":174,"open":1161,"high":853,"low":881,"close":581,"volume":574},66.69,{"timestamp":1163,"open":676,"high":676,"low":195,"close":1161,"volume":1164},"2026-07-21T00:00:00",579,{"timestamp":1166,"open":826,"high":826,"low":1167,"close":826,"volume":1168},"2026-07-22T00:00:00",65.95,1232,{"timestamp":1170,"open":806,"high":806,"low":228,"close":189,"volume":1171},"2026-07-23T00:00:00",295,{"timestamp":1173,"open":1174,"high":1174,"low":1175,"close":1176,"volume":1177},"2026-07-26T00:00:00",66.34,65.17,66.19,1378,{"timestamp":1179,"open":1176,"high":621,"low":614,"close":196,"volume":1180},"2026-07-27T00:00:00",2773,{"timestamp":1182,"open":1154,"high":1154,"low":1183,"close":228,"volume":628},"2026-07-28T00:00:00",65.32,{"timestamp":1185,"open":228,"high":228,"low":210,"close":1140,"volume":1186},"2026-07-29T00:00:00",1353,{"timestamp":1188,"open":1189,"high":617,"low":577,"close":565,"volume":1190},"2026-07-30T00:00:00",65.78,1915,{"timestamp":1192,"open":244,"high":1193,"low":544,"close":573,"volume":1194},"2026-08-02T00:00:00",65.67,2841,{"timestamp":1196,"open":573,"high":1197,"low":1198,"close":577,"volume":1199},"2026-08-03T00:00:00",65.46,64.5,1977,{"timestamp":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-08-04T00:00:00",64.61,65.09,64.09,64.93,2370,{"timestamp":1208,"open":1209,"high":1189,"low":1209,"close":1210,"volume":1211},"2026-08-05T00:00:00",64.03,64.88,5247,{"timestamp":1213,"open":1193,"high":1193,"low":1214,"close":239,"volume":1215},"2026-08-06T00:00:00",64.31,4935,{"timestamp":1217,"open":239,"high":563,"low":1218,"close":1219,"volume":1220},"2026-08-09T00:00:00",64.82,65.28,24218,{"timestamp":1222,"open":244,"high":1189,"low":1219,"close":244,"volume":1223},"2026-08-10T00:00:00",3623,{"timestamp":1225,"open":239,"high":191,"low":239,"close":1226,"volume":1227},"2026-08-11T00:00:00",66.07,2920,{"timestamp":1229,"open":191,"high":227,"low":1149,"close":1149,"volume":1230},"2026-08-12T00:00:00",3164,{"timestamp":176,"open":228,"high":228,"low":248,"close":1232,"volume":1233},65.02,3811,{"timestamp":1235,"open":563,"high":563,"low":340,"close":340,"volume":1236},"2026-08-16T00:00:00",2545,{"timestamp":1238,"open":340,"high":1239,"low":340,"close":1240,"volume":1241},"2026-08-17T00:00:00",64.64,63.51,2774,{"timestamp":1243,"open":374,"high":1244,"low":374,"close":1232,"volume":1245},"2026-08-18T00:00:00",65.08,3622,{"timestamp":1247,"open":1203,"high":1248,"low":1198,"close":1198,"volume":1249},"2026-08-19T00:00:00",65.33,3302,{"timestamp":177,"open":1203,"high":587,"low":1251,"close":203,"volume":1252},64.2,7785,{"timestamp":1254,"open":1255,"high":1174,"low":1256,"close":1145,"volume":1257},"2026-08-23T00:00:00",66.16,65.54,2814,{"timestamp":1259,"open":1193,"high":1174,"low":1193,"close":188,"volume":1260},"2026-08-24T00:00:00",2824,{"timestamp":1262,"open":1176,"high":814,"low":670,"close":222,"volume":1263},"2026-08-25T00:00:00",959,{"timestamp":1265,"open":222,"high":1115,"low":188,"close":1115,"volume":1266},"2026-08-26T00:00:00",1842,{"timestamp":1268,"open":1269,"high":687,"low":188,"close":188,"volume":1270},"2026-08-27T00:00:00",66.65,3437,{"timestamp":1272,"open":688,"high":806,"low":1273,"close":610,"volume":1274},"2026-08-30T00:00:00",66.03,360,{"timestamp":1276,"open":610,"high":1277,"low":188,"close":688,"volume":1278},"2026-08-31T00:00:00",67.39,2392,{"timestamp":1280,"open":1281,"high":687,"low":806,"close":675,"volume":1282},"2026-09-01T00:00:00",66.98,2928,{"timestamp":1284,"open":832,"high":789,"low":832,"close":1285,"volume":1286},"2026-09-02T00:00:00",67.69,1502,{"timestamp":1288,"open":12,"high":12,"low":869,"close":762,"volume":1289},"2026-09-03T00:00:00",2701,{"timestamp":1291,"open":762,"high":910,"low":675,"close":910,"volume":1292},"2026-09-07T00:00:00",1392,{"timestamp":1294,"open":12,"high":12,"low":797,"close":1295,"volume":1296},"2026-09-08T00:00:00",68.17,3778,{"timestamp":1298,"open":741,"high":1299,"low":741,"close":741,"volume":1300},"2026-09-09T00:00:00",69.59,2160,{"timestamp":1302,"open":724,"high":1303,"low":946,"close":959,"volume":1304},"2026-09-10T00:00:00",69.46,1321,{"timestamp":1306,"open":959,"high":959,"low":741,"close":741,"volume":1307},"2026-09-13T00:00:00",738,{"timestamp":179,"open":797,"high":950,"low":1226,"close":826,"volume":1309},2817,{"timestamp":1311,"open":1281,"high":1312,"low":1313,"close":1130,"volume":1314},"2026-09-15T00:00:00",69.45,66.9,7464,{"timestamp":1316,"open":1317,"high":945,"low":664,"close":671,"volume":1318},"2026-09-16T00:00:00",67.29,3670,{"timestamp":1320,"open":703,"high":911,"low":703,"close":900,"volume":1321},"2026-09-17T00:00:00",949,{"timestamp":1323,"open":800,"high":993,"low":853,"close":890,"volume":1324},"2026-09-20T00:00:00",3403,{"timestamp":180,"open":873,"high":945,"low":873,"close":831,"volume":1326},3951,{"timestamp":1328,"open":831,"high":831,"low":762,"close":762,"volume":1329},"2026-09-22T00:00:00",1160,{"timestamp":1331,"open":762,"high":880,"low":762,"close":1013,"volume":1332},"2026-09-23T00:00:00",1979,[]]