[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fbelb7SL6n8SqolYAm_TPCS_DwQoywkVHJeRR_ZS9o7M":3,"$fwR6HO3Dn5ZF8W45MLQ8kTo_8TbTZGVwWVYL0vWF2cR0":133,"$fkmWu7VYzd7UxGHyykZ3Expi-6AeJAuGSJRur5nQxf3M":154},{"items":4,"totalItens":130,"success":131,"errors":132,"limitReached":130},[5,12,16,20,23,26,29,32,35,38,42,45,48,51,54,57,60,63,66,69,72,76,79,82,85,88,91,94,97,100,103,106,109,112,116,119,122,125],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.6,"2023-05-31T00:00:00","2023-06-15T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.65,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.63,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":27,"comDate":27,"paymentDate":28,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},0.5,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":64,"comDate":64,"paymentDate":65,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":70,"comDate":70,"paymentDate":71,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},0.41,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":113,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},0.55,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},"2026-03-31T00:00:00","2026-04-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":126,"category":127,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":129,"status":11},3,"stock",100,"2026-07-23T00:00:00",null,true,[],{"summary":134,"quote":141,"fundamentals":146,"priceHistory":147,"relatedTickers":148},{"ticker":135,"slug":136,"kind":137,"companyName":138,"shortName":139,"description":140},"GLOG11","glog11","fii","Genial Logística Fundo de Investimento Imobiliário","FII Plural L","",{"price":142,"change":143,"changePercent":143,"currency":144,"updatedAt":145},75,0,"BRL","2026-09-24T23:48:26Z",{},[],[149,150,151,152,153],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":155,"totalItens":130,"success":131,"errors":935,"limitReached":130},[156,162,167,173,179,182,188,194,200,207,212,217,221,225,230,235,238,243,249,254,259,264,269,274,279,284,290,296,302,308,314,320,324,330,335,340,343,348,351,354,358,362,368,371,377,379,384,389,393,397,404,410,415,417,421,427,433,438,443,447,450,455,459,462,465,471,478,482,485,488,491,497,504,509,513,517,521,523,527,531,534,537,540,543,546,551,557,561,565,568,574,579,584,590,594,601,605,611,617,624,630,636,641,644,651,656,662,666,670,675,680,686,691,695,700,706,711,717,722,726,730,735,739,743,748,752,756,760,764,767,772,776,781,784,789,793,796,801,805,809,814,817,822,826,831,836,839,842,844,847,851,855,860,864,867,871,875,878,883,888,891,896,900,904,909,911,915,919,923,928,931],{"timestamp":157,"open":158,"high":159,"low":160,"close":160,"volume":161},"2025-09-25T00:00:00",65.3,65.98,64.93,123,{"timestamp":163,"open":164,"high":165,"low":160,"close":165,"volume":166},"2025-09-28T00:00:00",64.94,66.5,889,{"timestamp":168,"open":169,"high":170,"low":169,"close":171,"volume":172},"2025-09-29T00:00:00",65.08,66.97,66.92,495,{"timestamp":98,"open":174,"high":175,"low":176,"close":177,"volume":178},66.52,66.7,65.72,66.69,82,{"timestamp":180,"open":181,"high":181,"low":181,"close":181,"volume":143},"2025-10-01T00:00:00",68.98,{"timestamp":183,"open":184,"high":185,"low":184,"close":186,"volume":187},"2025-10-02T00:00:00",65.46,68.45,67.72,25,{"timestamp":189,"open":186,"high":190,"low":191,"close":192,"volume":193},"2025-10-05T00:00:00",68.43,65.48,66.29,109,{"timestamp":195,"open":196,"high":197,"low":198,"close":198,"volume":199},"2025-10-06T00:00:00",65.55,66.09,65.54,2058,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-07T00:00:00",65.34,66.03,64.66,64.67,432,{"timestamp":208,"open":209,"high":209,"low":210,"close":209,"volume":211},"2025-10-08T00:00:00",65,64.98,111,{"timestamp":213,"open":214,"high":159,"low":205,"close":215,"volume":216},"2025-10-09T00:00:00",64.68,65.78,14,{"timestamp":218,"open":214,"high":219,"low":214,"close":219,"volume":220},"2025-10-12T00:00:00",65.66,969,{"timestamp":222,"open":205,"high":223,"low":205,"close":223,"volume":224},"2025-10-13T00:00:00",67,1952,{"timestamp":99,"open":226,"high":223,"low":227,"close":228,"volume":229},65.94,65.9,66.98,27,{"timestamp":231,"open":232,"high":233,"low":232,"close":233,"volume":234},"2025-10-15T00:00:00",64.76,68.34,1099,{"timestamp":236,"open":223,"high":223,"low":237,"close":237,"volume":143},"2025-10-16T00:00:00",66.82,{"timestamp":239,"open":237,"high":240,"low":205,"close":241,"volume":242},"2025-10-19T00:00:00",67.9,66.55,980,{"timestamp":244,"open":245,"high":246,"low":247,"close":246,"volume":248},"2025-10-20T00:00:00",65.32,67.79,65.01,660,{"timestamp":250,"open":251,"high":252,"low":251,"close":252,"volume":253},"2025-10-21T00:00:00",67.65,68.28,1032,{"timestamp":255,"open":256,"high":257,"low":256,"close":257,"volume":258},"2025-10-22T00:00:00",64.73,67.8,5224,{"timestamp":260,"open":261,"high":262,"low":227,"close":262,"volume":263},"2025-10-23T00:00:00",66,68,7201,{"timestamp":265,"open":266,"high":233,"low":267,"close":233,"volume":268},"2025-10-26T00:00:00",66.28,65.16,882,{"timestamp":270,"open":252,"high":271,"low":272,"close":271,"volume":273},"2025-10-27T00:00:00",68.4,65.25,883,{"timestamp":275,"open":276,"high":277,"low":276,"close":277,"volume":278},"2025-10-29T00:00:00",68.41,69,813,{"timestamp":280,"open":181,"high":281,"low":276,"close":282,"volume":283},"2025-10-30T00:00:00",69.06,69.04,575,{"timestamp":285,"open":286,"high":286,"low":287,"close":288,"volume":289},"2025-11-02T00:00:00",72.06,65.12,70.92,671,{"timestamp":291,"open":292,"high":293,"low":261,"close":294,"volume":295},"2025-11-03T00:00:00",70.87,70.98,69.97,795,{"timestamp":297,"open":298,"high":299,"low":300,"close":299,"volume":301},"2025-11-04T00:00:00",70.5,71.96,69.59,10434,{"timestamp":303,"open":304,"high":305,"low":245,"close":306,"volume":307},"2025-11-05T00:00:00",69.8,70,68.88,3057,{"timestamp":309,"open":310,"high":311,"low":310,"close":312,"volume":313},"2025-11-06T00:00:00",65.43,68.14,66.02,586,{"timestamp":315,"open":316,"high":317,"low":261,"close":318,"volume":319},"2025-11-09T00:00:00",66.01,67.77,67.18,476,{"timestamp":321,"open":261,"high":262,"low":261,"close":322,"volume":323},"2025-11-10T00:00:00",66.38,23541,{"timestamp":325,"open":326,"high":327,"low":261,"close":328,"volume":329},"2025-11-11T00:00:00",66.05,67.37,66.04,117,{"timestamp":331,"open":261,"high":332,"low":261,"close":333,"volume":334},"2025-11-12T00:00:00",67.98,66.3,57,{"timestamp":336,"open":337,"high":337,"low":338,"close":338,"volume":339},"2025-11-13T00:00:00",67.25,66.33,12,{"timestamp":341,"open":261,"high":342,"low":261,"close":342,"volume":6},"2025-11-16T00:00:00",66.54,{"timestamp":344,"open":345,"high":345,"low":261,"close":346,"volume":347},"2025-11-17T00:00:00",67.21,66.57,3137,{"timestamp":349,"open":261,"high":316,"low":261,"close":316,"volume":350},"2025-11-18T00:00:00",29,{"timestamp":352,"open":316,"high":316,"low":261,"close":316,"volume":353},"2025-11-20T00:00:00",487,{"timestamp":355,"open":261,"high":356,"low":261,"close":261,"volume":357},"2025-11-23T00:00:00",66.43,678,{"timestamp":359,"open":261,"high":261,"low":360,"close":360,"volume":361},"2025-11-24T00:00:00",65.5,150,{"timestamp":363,"open":364,"high":365,"low":366,"close":365,"volume":367},"2025-11-25T00:00:00",65.37,67.95,65.36,1267,{"timestamp":369,"open":364,"high":365,"low":366,"close":365,"volume":370},"2025-11-26T00:00:00",1041,{"timestamp":372,"open":373,"high":374,"low":375,"close":375,"volume":376},"2025-11-27T00:00:00",67.05,67.93,65.42,19,{"timestamp":378,"open":247,"high":247,"low":247,"close":247,"volume":143},"2025-11-30T00:00:00",{"timestamp":380,"open":247,"high":381,"low":382,"close":381,"volume":383},"2025-12-01T00:00:00",65.73,64.5,1003,{"timestamp":385,"open":386,"high":240,"low":387,"close":240,"volume":388},"2025-12-02T00:00:00",65.68,65.67,328,{"timestamp":390,"open":391,"high":306,"low":391,"close":306,"volume":392},"2025-12-03T00:00:00",65.81,76168,{"timestamp":394,"open":395,"high":395,"low":396,"close":396,"volume":11},"2025-12-04T00:00:00",68.79,68.04,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-07T00:00:00",67.97,68.5,64.53,67.82,1802,{"timestamp":405,"open":406,"high":407,"low":408,"close":407,"volume":409},"2025-12-08T00:00:00",67.02,68.68,67.01,1589,{"timestamp":411,"open":262,"high":412,"low":413,"close":412,"volume":414},"2025-12-09T00:00:00",68.78,66.65,504,{"timestamp":416,"open":412,"high":412,"low":412,"close":412,"volume":143},"2025-12-10T00:00:00",{"timestamp":418,"open":419,"high":233,"low":316,"close":233,"volume":420},"2025-12-11T00:00:00",67.4,1081,{"timestamp":422,"open":423,"high":424,"low":425,"close":425,"volume":426},"2025-12-14T00:00:00",65.82,66.78,65.52,142,{"timestamp":428,"open":429,"high":430,"low":429,"close":431,"volume":432},"2025-12-15T00:00:00",64.2,67.15,66.81,198,{"timestamp":434,"open":408,"high":408,"low":435,"close":436,"volume":437},"2025-12-16T00:00:00",64.25,66.23,158,{"timestamp":439,"open":440,"high":441,"low":435,"close":209,"volume":442},"2025-12-17T00:00:00",64.26,65.92,171,{"timestamp":444,"open":445,"high":445,"low":247,"close":223,"volume":446},"2025-12-18T00:00:00",67.13,1124,{"timestamp":448,"open":272,"high":233,"low":272,"close":233,"volume":449},"2025-12-21T00:00:00",275,{"timestamp":451,"open":452,"high":452,"low":453,"close":453,"volume":454},"2025-12-22T00:00:00",68.27,67.48,26,{"timestamp":456,"open":457,"high":457,"low":177,"close":457,"volume":458},"2025-12-25T00:00:00",67.7,165,{"timestamp":460,"open":257,"high":257,"low":337,"close":337,"volume":461},"2025-12-28T00:00:00",16,{"timestamp":463,"open":159,"high":159,"low":272,"close":423,"volume":464},"2025-12-29T00:00:00",407,{"timestamp":466,"open":467,"high":467,"low":468,"close":469,"volume":470},"2026-01-01T00:00:00",66.63,65.09,65.13,33,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-01-04T00:00:00",63.82,64.01,60.86,64,114,{"timestamp":479,"open":476,"high":480,"low":476,"close":209,"volume":481},"2026-01-05T00:00:00",66.14,6776,{"timestamp":483,"open":476,"high":261,"low":476,"close":261,"volume":484},"2026-01-06T00:00:00",37,{"timestamp":486,"open":487,"high":487,"low":487,"close":487,"volume":143},"2026-01-07T00:00:00",66.13,{"timestamp":489,"open":197,"high":277,"low":476,"close":277,"volume":490},"2026-01-08T00:00:00",1011,{"timestamp":492,"open":493,"high":493,"low":494,"close":495,"volume":496},"2026-01-11T00:00:00",66.9,64.02,65.64,245,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-01-12T00:00:00",64.8,65.62,64.05,65.61,110,{"timestamp":505,"open":506,"high":502,"low":476,"close":507,"volume":508},"2026-01-13T00:00:00",65.59,65.51,324,{"timestamp":510,"open":391,"high":391,"low":511,"close":511,"volume":512},"2026-01-14T00:00:00",64.09,1257,{"timestamp":108,"open":514,"high":514,"low":476,"close":515,"volume":516},66.34,64.04,2010,{"timestamp":518,"open":519,"high":232,"low":476,"close":476,"volume":520},"2026-01-18T00:00:00",64.75,10,{"timestamp":522,"open":387,"high":387,"low":387,"close":387,"volume":143},"2026-01-19T00:00:00",{"timestamp":524,"open":494,"high":525,"low":494,"close":525,"volume":526},"2026-01-20T00:00:00",65.96,1162,{"timestamp":528,"open":525,"high":529,"low":209,"close":209,"volume":530},"2026-01-21T00:00:00",66.32,605,{"timestamp":532,"open":209,"high":247,"low":209,"close":247,"volume":533},"2026-01-22T00:00:00",281,{"timestamp":535,"open":209,"high":364,"low":209,"close":209,"volume":536},"2026-01-25T00:00:00",104,{"timestamp":538,"open":209,"high":202,"low":209,"close":209,"volume":539},"2026-01-26T00:00:00",347,{"timestamp":541,"open":209,"high":158,"low":209,"close":158,"volume":542},"2026-01-27T00:00:00",153,{"timestamp":544,"open":209,"high":223,"low":209,"close":223,"volume":545},"2026-01-28T00:00:00",900,{"timestamp":547,"open":548,"high":549,"low":550,"close":493,"volume":437},"2026-02-01T00:00:00",65.79,67.29,65.75,{"timestamp":552,"open":553,"high":554,"low":555,"close":487,"volume":556},"2026-02-02T00:00:00",66.12,66.93,64.51,1166,{"timestamp":558,"open":493,"high":559,"low":360,"close":560,"volume":234},"2026-02-03T00:00:00",71,69.01,{"timestamp":562,"open":277,"high":563,"low":262,"close":563,"volume":564},"2026-02-05T00:00:00",70.01,1688,{"timestamp":566,"open":305,"high":293,"low":408,"close":293,"volume":567},"2026-02-08T00:00:00",522,{"timestamp":569,"open":570,"high":571,"low":572,"close":305,"volume":573},"2026-02-09T00:00:00",70.02,70.04,69.98,1045,{"timestamp":575,"open":576,"high":559,"low":577,"close":559,"volume":578},"2026-02-10T00:00:00",70.7,68.02,1216,{"timestamp":580,"open":298,"high":298,"low":581,"close":582,"volume":583},"2026-02-11T00:00:00",69.12,69.3,1139,{"timestamp":585,"open":586,"high":586,"low":587,"close":588,"volume":589},"2026-02-12T00:00:00",69.95,68.09,68.11,558,{"timestamp":591,"open":396,"high":592,"low":408,"close":305,"volume":593},"2026-02-17T00:00:00",71.98,641,{"timestamp":595,"open":596,"high":597,"low":598,"close":599,"volume":600},"2026-02-18T00:00:00",69.51,74,68.53,71.51,140422,{"timestamp":602,"open":603,"high":603,"low":604,"close":604,"volume":339},"2026-02-19T00:00:00",71.53,70.8,{"timestamp":606,"open":607,"high":608,"low":609,"close":608,"volume":610},"2026-02-22T00:00:00",70.51,71.52,70.15,24,{"timestamp":612,"open":613,"high":614,"low":615,"close":614,"volume":616},"2026-02-23T00:00:00",72.84,73,70.52,1012,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-02-24T00:00:00",72.51,73.5,69.34,72.94,931,{"timestamp":625,"open":626,"high":627,"low":628,"close":628,"volume":629},"2026-02-25T00:00:00",72.5,72.59,71.01,378,{"timestamp":631,"open":632,"high":633,"low":628,"close":634,"volume":635},"2026-02-26T00:00:00",73.01,73.42,72.38,162,{"timestamp":637,"open":638,"high":638,"low":639,"close":638,"volume":640},"2026-03-01T00:00:00",73.34,72.88,204,{"timestamp":642,"open":620,"high":597,"low":643,"close":643,"volume":461},"2026-03-02T00:00:00",72.33,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-03-03T00:00:00",72.3,74.01,70.64,72.31,626,{"timestamp":652,"open":653,"high":653,"low":654,"close":632,"volume":655},"2026-03-04T00:00:00",73.51,72.98,760,{"timestamp":657,"open":658,"high":659,"low":658,"close":660,"volume":661},"2026-03-05T00:00:00",72.02,73.23,73.18,411,{"timestamp":663,"open":664,"high":664,"low":559,"close":559,"volume":665},"2026-03-08T00:00:00",73.25,751,{"timestamp":667,"open":668,"high":620,"low":628,"close":620,"volume":669},"2026-03-09T00:00:00",71.02,1724,{"timestamp":671,"open":619,"high":672,"low":673,"close":620,"volume":674},"2026-03-10T00:00:00",73.93,70.53,278,{"timestamp":676,"open":677,"high":620,"low":678,"close":620,"volume":679},"2026-03-11T00:00:00",73.09,70.55,1604,{"timestamp":681,"open":682,"high":683,"low":684,"close":684,"volume":685},"2026-03-12T00:00:00",73.37,73.97,73.03,49,{"timestamp":687,"open":632,"high":688,"low":689,"close":688,"volume":690},"2026-03-15T00:00:00",73.45,71.81,842,{"timestamp":692,"open":627,"high":632,"low":693,"close":694,"volume":142},"2026-03-16T00:00:00",71.97,72.55,{"timestamp":696,"open":697,"high":698,"low":615,"close":615,"volume":699},"2026-03-18T00:00:00",71.21,72.64,828,{"timestamp":701,"open":702,"high":607,"low":703,"close":704,"volume":705},"2026-03-19T00:00:00",69.84,69.48,70.43,191,{"timestamp":707,"open":708,"high":709,"low":708,"close":709,"volume":710},"2026-03-22T00:00:00",69.02,73.2,1370,{"timestamp":712,"open":677,"high":713,"low":714,"close":715,"volume":716},"2026-03-23T00:00:00",73.17,70.32,71.09,243,{"timestamp":718,"open":715,"high":719,"low":720,"close":719,"volume":721},"2026-03-24T00:00:00",71.39,70.37,90,{"timestamp":723,"open":654,"high":724,"low":719,"close":654,"volume":725},"2026-03-25T00:00:00",73.71,1179,{"timestamp":727,"open":728,"high":728,"low":729,"close":729,"volume":11},"2026-03-26T00:00:00",73.89,73.88,{"timestamp":731,"open":639,"high":732,"low":733,"close":620,"volume":734},"2026-03-29T00:00:00",73.59,72,2105,{"timestamp":736,"open":654,"high":737,"low":698,"close":737,"volume":738},"2026-03-30T00:00:00",73.84,182,{"timestamp":117,"open":740,"high":740,"low":614,"close":741,"volume":742},73.9,73.78,47,{"timestamp":744,"open":614,"high":745,"low":746,"close":745,"volume":747},"2026-04-01T00:00:00",73.79,72.42,648,{"timestamp":749,"open":745,"high":737,"low":750,"close":620,"volume":751},"2026-04-05T00:00:00",72.21,485,{"timestamp":753,"open":620,"high":620,"low":754,"close":614,"volume":755},"2026-04-06T00:00:00",72.69,13,{"timestamp":757,"open":688,"high":620,"low":758,"close":759,"volume":329},"2026-04-07T00:00:00",72.27,73.48,{"timestamp":761,"open":709,"high":709,"low":762,"close":709,"volume":763},"2026-04-08T00:00:00",72.37,449,{"timestamp":765,"open":759,"high":620,"low":634,"close":620,"volume":766},"2026-04-09T00:00:00",229,{"timestamp":768,"open":639,"high":769,"low":770,"close":769,"volume":771},"2026-04-12T00:00:00",73.13,72.43,38,{"timestamp":773,"open":746,"high":774,"low":746,"close":774,"volume":775},"2026-04-13T00:00:00",73.7,527,{"timestamp":777,"open":778,"high":779,"low":778,"close":746,"volume":780},"2026-04-14T00:00:00",72.41,73.65,539,{"timestamp":782,"open":759,"high":759,"low":769,"close":688,"volume":783},"2026-04-15T00:00:00",829,{"timestamp":118,"open":785,"high":786,"low":787,"close":613,"volume":788},73.21,73.69,72.61,212,{"timestamp":790,"open":791,"high":613,"low":791,"close":613,"volume":792},"2026-04-19T00:00:00",72.8,639,{"timestamp":794,"open":613,"high":613,"low":619,"close":613,"volume":795},"2026-04-21T00:00:00",841,{"timestamp":797,"open":654,"high":798,"low":799,"close":614,"volume":800},"2026-04-22T00:00:00",73.02,72.62,282,{"timestamp":802,"open":803,"high":774,"low":803,"close":774,"volume":804},"2026-04-23T00:00:00",72.63,326,{"timestamp":806,"open":774,"high":740,"low":807,"close":740,"volume":808},"2026-04-26T00:00:00",72.65,302,{"timestamp":810,"open":632,"high":811,"low":812,"close":811,"volume":813},"2026-04-27T00:00:00",74.14,72.67,943,{"timestamp":815,"open":816,"high":759,"low":816,"close":759,"volume":143},"2026-04-28T00:00:00",73.22,{"timestamp":818,"open":614,"high":819,"low":820,"close":819,"volume":821},"2026-04-29T00:00:00",73.98,72.75,35564,{"timestamp":823,"open":728,"high":728,"low":824,"close":785,"volume":825},"2026-05-03T00:00:00",72.66,48,{"timestamp":827,"open":828,"high":829,"low":828,"close":828,"volume":830},"2026-05-04T00:00:00",72.7,72.71,343,{"timestamp":832,"open":828,"high":833,"low":733,"close":834,"volume":835},"2026-05-05T00:00:00",73.19,72.05,1355,{"timestamp":837,"open":694,"high":694,"low":838,"close":838,"volume":11},"2026-05-06T00:00:00",72.11,{"timestamp":840,"open":834,"high":828,"low":834,"close":828,"volume":841},"2026-05-07T00:00:00",79,{"timestamp":843,"open":643,"high":833,"low":643,"close":614,"volume":597},"2026-05-10T00:00:00",{"timestamp":845,"open":709,"high":709,"low":286,"close":627,"volume":846},"2026-05-11T00:00:00",138,{"timestamp":848,"open":849,"high":614,"low":658,"close":614,"volume":850},"2026-05-12T00:00:00",72.15,762,{"timestamp":852,"open":853,"high":759,"low":853,"close":759,"volume":854},"2026-05-13T00:00:00",72.13,1034,{"timestamp":856,"open":857,"high":774,"low":858,"close":774,"volume":859},"2026-05-14T00:00:00",72.81,72.2,1172,{"timestamp":861,"open":862,"high":862,"low":774,"close":774,"volume":863},"2026-05-17T00:00:00",73.73,201,{"timestamp":865,"open":862,"high":862,"low":774,"close":774,"volume":866},"2026-05-18T00:00:00",1176,{"timestamp":868,"open":774,"high":774,"low":869,"close":774,"volume":870},"2026-05-19T00:00:00",72.32,561,{"timestamp":872,"open":732,"high":724,"low":873,"close":724,"volume":874},"2026-05-20T00:00:00",72.52,262,{"timestamp":876,"open":732,"high":862,"low":857,"close":638,"volume":877},"2026-05-21T00:00:00",494,{"timestamp":879,"open":880,"high":881,"low":791,"close":881,"volume":882},"2026-05-24T00:00:00",73.27,73.72,1075,{"timestamp":884,"open":885,"high":732,"low":886,"close":732,"volume":887},"2026-05-26T00:00:00",72.9,72.87,330,{"timestamp":889,"open":613,"high":732,"low":770,"close":732,"volume":890},"2026-05-27T00:00:00",385,{"timestamp":892,"open":893,"high":893,"low":894,"close":895,"volume":376},"2026-05-28T00:00:00",73.58,73.05,73.56,{"timestamp":897,"open":862,"high":862,"low":898,"close":786,"volume":899},"2026-05-31T00:00:00",72.26,28,{"timestamp":901,"open":902,"high":902,"low":697,"close":620,"volume":903},"2026-06-01T00:00:00",73.68,1192,{"timestamp":905,"open":906,"high":759,"low":643,"close":907,"volume":908},"2026-06-02T00:00:00",72.73,73.47,612,{"timestamp":910,"open":620,"high":620,"low":807,"close":807,"volume":11},"2026-06-04T00:00:00",{"timestamp":912,"open":913,"high":759,"low":914,"close":759,"volume":277},"2026-06-07T00:00:00",72.82,72.68,{"timestamp":916,"open":759,"high":917,"low":759,"close":917,"volume":918},"2026-06-08T00:00:00",74.95,255,{"timestamp":920,"open":653,"high":142,"low":614,"close":921,"volume":922},"2026-06-09T00:00:00",73.82,1425,{"timestamp":924,"open":925,"high":926,"low":925,"close":925,"volume":927},"2026-06-10T00:00:00",73.83,74.09,761,{"timestamp":929,"open":926,"high":142,"low":737,"close":142,"volume":930},"2026-06-11T00:00:00",683,{"timestamp":932,"open":933,"high":142,"low":933,"close":142,"volume":934},"2026-06-14T00:00:00",74.98,236,[]]