[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$feD7dG655XJM4UZNw-KxeY-Ix4LRG6zC20xDVSFFI1QQ":3,"$fuYQtpF9SjhEg4pwoqeEE2LsODVQZ9GOfHcRbb4dGKug":160,"$f30TvlP0MLeGAXpP4pyTMbWbYd_Tq8QT0PZNUnFeGX2Y":182},{"items":4,"totalItens":157,"success":158,"errors":159,"limitReached":157},[5,12,15,18,22,25,28,31,34,37,40,43,46,49,52,55,58,61,64,67,70,73,76,79,82,85,88,91,95,98,101,104,107,111,114,118,121,124,127,130,133,136,139,142,145,148,151,154],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.74,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.79,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":23,"comDate":23,"paymentDate":24,"status":11},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},0.83,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},0.87,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":108,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},0.9,"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":119,"comDate":119,"paymentDate":120,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":122,"comDate":122,"paymentDate":123,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":131,"comDate":131,"paymentDate":132,"status":11},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":134,"comDate":134,"paymentDate":135,"status":11},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":137,"comDate":137,"paymentDate":138,"status":11},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":143,"comDate":143,"paymentDate":144,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":161,"quote":168,"fundamentals":174,"priceHistory":175,"relatedTickers":176},{"ticker":162,"slug":163,"kind":164,"companyName":165,"shortName":166,"description":167},"GTWR11","gtwr11","fii","Fundo Investimento Imobiliario Green Towers","FII G Towers","",{"price":169,"change":170,"changePercent":171,"currency":172,"updatedAt":173},77.88,-0.75,-0.9664,"BRL","2026-09-24T23:48:20Z",{},[],[177,178,179,180,181],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":183,"totalItens":157,"success":158,"errors":1400,"limitReached":157},[184,191,196,201,206,213,218,224,230,237,242,246,251,258,261,266,272,276,282,289,294,301,307,313,318,324,329,335,342,347,351,355,359,363,368,371,375,380,383,387,391,395,398,402,406,411,415,422,428,433,438,442,446,451,458,463,469,475,482,488,495,502,508,513,519,524,530,536,541,546,552,557,563,569,574,578,582,589,595,600,606,612,618,624,629,635,639,645,649,655,660,664,668,673,676,680,686,692,699,705,710,717,722,727,733,738,743,750,754,758,764,768,774,779,786,792,795,799,802,807,812,816,822,828,834,839,846,851,855,860,865,872,878,883,887,893,899,905,910,915,919,924,931,938,943,948,953,957,961,965,970,977,984,990,997,1003,1009,1016,1020,1024,1027,1031,1035,1040,1045,1051,1056,1060,1066,1071,1076,1082,1086,1090,1092,1097,1102,1106,1110,1116,1120,1125,1130,1134,1141,1147,1153,1158,1162,1167,1172,1176,1179,1183,1187,1191,1194,1198,1202,1207,1210,1213,1216,1220,1224,1227,1231,1234,1238,1243,1248,1251,1256,1261,1265,1268,1273,1279,1284,1290,1294,1300,1305,1310,1314,1318,1325,1328,1332,1336,1341,1344,1349,1353,1358,1362,1366,1370,1374,1377,1382,1385,1388,1392,1397],{"timestamp":185,"open":186,"high":187,"low":188,"close":189,"volume":190},"2025-09-25T00:00:00",77.48,77.79,77.31,77.77,10619,{"timestamp":192,"open":186,"high":193,"low":186,"close":194,"volume":195},"2025-09-28T00:00:00",78,77.82,12071,{"timestamp":197,"open":194,"high":198,"low":194,"close":199,"volume":200},"2025-09-29T00:00:00",79.02,79,11072,{"timestamp":122,"open":202,"high":203,"low":188,"close":204,"volume":205},77.42,78.29,77.81,7303,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-01T00:00:00",77.8,78.09,77.05,77.3,11888,{"timestamp":214,"open":215,"high":216,"low":210,"close":211,"volume":217},"2025-10-02T00:00:00",77.41,77.86,8050,{"timestamp":219,"open":220,"high":211,"low":221,"close":222,"volume":223},"2025-10-05T00:00:00",76.91,76.8,77.09,6579,{"timestamp":225,"open":226,"high":227,"low":228,"close":220,"volume":229},"2025-10-06T00:00:00",77.2,77.71,76.87,21477,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-07T00:00:00",76.98,77.47,76.52,77.07,11078,{"timestamp":238,"open":239,"high":240,"low":235,"close":235,"volume":241},"2025-10-08T00:00:00",77.45,77.52,7640,{"timestamp":243,"open":244,"high":239,"low":232,"close":235,"volume":245},"2025-10-09T00:00:00",77.29,7419,{"timestamp":247,"open":222,"high":248,"low":249,"close":221,"volume":250},"2025-10-12T00:00:00",77.44,76.7,14590,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-10-13T00:00:00",77.17,77.36,76.63,77.34,4793,{"timestamp":123,"open":256,"high":254,"low":232,"close":259,"volume":260},77.15,8042,{"timestamp":262,"open":263,"high":256,"low":264,"close":232,"volume":265},"2025-10-15T00:00:00",77.22,76.94,10666,{"timestamp":267,"open":268,"high":269,"low":270,"close":222,"volume":271},"2025-10-16T00:00:00",77,77.27,76.88,8280,{"timestamp":273,"open":222,"high":274,"low":232,"close":222,"volume":275},"2025-10-19T00:00:00",77.23,6062,{"timestamp":277,"open":210,"high":278,"low":279,"close":280,"volume":281},"2025-10-20T00:00:00",77.16,76.58,76.76,9867,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-10-21T00:00:00",76.78,77.14,76.59,76.61,15712,{"timestamp":290,"open":232,"high":232,"low":291,"close":292,"volume":293},"2025-10-22T00:00:00",76.09,76.2,18990,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-10-23T00:00:00",76.4,76.62,75.92,76.15,20947,{"timestamp":302,"open":303,"high":304,"low":303,"close":305,"volume":306},"2025-10-26T00:00:00",75.98,76.48,76.29,20547,{"timestamp":308,"open":309,"high":309,"low":310,"close":311,"volume":312},"2025-10-27T00:00:00",76.67,76,76.02,15936,{"timestamp":314,"open":315,"high":296,"low":316,"close":296,"volume":317},"2025-10-28T00:00:00",75.89,75.88,19461,{"timestamp":319,"open":297,"high":320,"low":321,"close":322,"volume":323},"2025-10-29T00:00:00",76.75,76.26,76.47,6895,{"timestamp":325,"open":326,"high":232,"low":327,"close":284,"volume":328},"2025-10-30T00:00:00",76.57,76.55,8140,{"timestamp":330,"open":331,"high":332,"low":333,"close":303,"volume":334},"2025-11-02T00:00:00",76.21,76.44,75.5,10333,{"timestamp":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2025-11-03T00:00:00",76.32,76.68,76.01,76.34,4061,{"timestamp":343,"open":340,"high":344,"low":340,"close":345,"volume":346},"2025-11-04T00:00:00",76.96,76.84,7021,{"timestamp":348,"open":349,"high":220,"low":249,"close":221,"volume":350},"2025-11-05T00:00:00",76.9,7363,{"timestamp":352,"open":345,"high":345,"low":322,"close":353,"volume":354},"2025-11-06T00:00:00",76.51,9197,{"timestamp":356,"open":353,"high":357,"low":310,"close":322,"volume":358},"2025-11-09T00:00:00",76.71,11193,{"timestamp":360,"open":296,"high":361,"low":296,"close":280,"volume":362},"2025-11-10T00:00:00",76.95,10231,{"timestamp":364,"open":365,"high":344,"low":327,"close":366,"volume":367},"2025-11-11T00:00:00",76.81,76.73,7403,{"timestamp":369,"open":366,"high":345,"low":286,"close":286,"volume":370},"2025-11-12T00:00:00",8740,{"timestamp":372,"open":221,"high":210,"low":284,"close":373,"volume":374},"2025-11-13T00:00:00",76.93,9920,{"timestamp":376,"open":349,"high":377,"low":378,"close":232,"volume":379},"2025-11-16T00:00:00",77.03,76.89,6992,{"timestamp":381,"open":232,"high":254,"low":221,"close":221,"volume":382},"2025-11-17T00:00:00",11813,{"timestamp":384,"open":385,"high":385,"low":305,"close":305,"volume":386},"2025-11-18T00:00:00",77.18,7910,{"timestamp":388,"open":264,"high":361,"low":357,"close":389,"volume":390},"2025-11-20T00:00:00",76.72,8411,{"timestamp":392,"open":361,"high":361,"low":326,"close":393,"volume":394},"2025-11-23T00:00:00",76.64,23250,{"timestamp":396,"open":378,"high":264,"low":338,"close":338,"volume":397},"2025-11-24T00:00:00",19667,{"timestamp":399,"open":400,"high":400,"low":389,"close":378,"volume":401},"2025-11-25T00:00:00",77.02,7381,{"timestamp":403,"open":259,"high":404,"low":280,"close":211,"volume":405},"2025-11-26T00:00:00",77.33,25529,{"timestamp":407,"open":274,"high":408,"low":274,"close":409,"volume":410},"2025-11-27T00:00:00",77.9,77.87,7524,{"timestamp":412,"open":268,"high":413,"low":361,"close":254,"volume":414},"2025-11-30T00:00:00",77.53,17683,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2025-12-01T00:00:00",77.39,77.73,77.12,77.54,5321,{"timestamp":423,"open":424,"high":425,"low":268,"close":426,"volume":427},"2025-12-02T00:00:00",77.62,77.76,77.7,9871,{"timestamp":429,"open":430,"high":408,"low":431,"close":408,"volume":432},"2025-12-03T00:00:00",77.75,77.65,16748,{"timestamp":434,"open":426,"high":435,"low":426,"close":436,"volume":437},"2025-12-04T00:00:00",78.07,78.06,4327,{"timestamp":439,"open":436,"high":440,"low":256,"close":204,"volume":441},"2025-12-07T00:00:00",78.38,12113,{"timestamp":443,"open":204,"high":444,"low":211,"close":204,"volume":445},"2025-12-08T00:00:00",78.43,20061,{"timestamp":447,"open":193,"high":448,"low":449,"close":448,"volume":450},"2025-12-09T00:00:00",79.2,77.25,16079,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2025-12-10T00:00:00",79.3,79.59,78.87,79.33,18509,{"timestamp":459,"open":456,"high":460,"low":461,"close":460,"volume":462},"2025-12-11T00:00:00",79.9,79.09,6373,{"timestamp":464,"open":465,"high":466,"low":465,"close":467,"volume":468},"2025-12-14T00:00:00",79.73,82.02,80.31,20505,{"timestamp":470,"open":471,"high":471,"low":472,"close":473,"volume":474},"2025-12-15T00:00:00",81.53,80.3,81.27,11218,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2025-12-16T00:00:00",81.3,82.29,80.86,81.09,24093,{"timestamp":483,"open":480,"high":484,"low":485,"close":486,"volume":487},"2025-12-17T00:00:00",81.7,80.48,80.98,12661,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-12-18T00:00:00",80.68,81.15,79.71,81.08,16376,{"timestamp":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2025-12-21T00:00:00",81.48,82.24,80.2,80.37,36623,{"timestamp":503,"open":504,"high":505,"low":506,"close":505,"volume":507},"2025-12-22T00:00:00",80.77,81.88,80.4,14301,{"timestamp":509,"open":510,"high":511,"low":510,"close":511,"volume":512},"2025-12-25T00:00:00",81.47,82.48,7400,{"timestamp":514,"open":515,"high":516,"low":517,"close":515,"volume":518},"2025-12-28T00:00:00",82.45,82.65,82.38,27604,{"timestamp":520,"open":521,"high":522,"low":515,"close":522,"volume":523},"2025-12-29T00:00:00",82.6,83,9299,{"timestamp":525,"open":526,"high":526,"low":527,"close":528,"volume":529},"2026-01-01T00:00:00",82.4,81.8,81.91,5162,{"timestamp":531,"open":532,"high":532,"low":533,"close":534,"volume":535},"2026-01-04T00:00:00",82.31,81.95,82.1,12907,{"timestamp":537,"open":534,"high":538,"low":539,"close":539,"volume":540},"2026-01-05T00:00:00",82.22,81.64,20259,{"timestamp":542,"open":534,"high":534,"low":543,"close":544,"volume":545},"2026-01-06T00:00:00",81.68,81.72,6676,{"timestamp":547,"open":544,"high":548,"low":549,"close":550,"volume":551},"2026-01-07T00:00:00",82.12,81.69,82.01,4251,{"timestamp":553,"open":554,"high":498,"low":533,"close":555,"volume":556},"2026-01-08T00:00:00",81.97,82,6909,{"timestamp":558,"open":559,"high":498,"low":560,"close":561,"volume":562},"2026-01-11T00:00:00",82.05,81.67,81.93,16008,{"timestamp":564,"open":498,"high":565,"low":566,"close":567,"volume":568},"2026-01-12T00:00:00",82.83,81.98,82.5,11168,{"timestamp":570,"open":571,"high":572,"low":571,"close":521,"volume":573},"2026-01-13T00:00:00",82.42,82.95,9243,{"timestamp":575,"open":576,"high":522,"low":515,"close":522,"volume":577},"2026-01-14T00:00:00",82.7,10453,{"timestamp":132,"open":522,"high":579,"low":522,"close":580,"volume":581},83.74,83.25,9479,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-18T00:00:00",83.23,83.41,83.05,83.09,16473,{"timestamp":590,"open":587,"high":591,"low":592,"close":593,"volume":594},"2026-01-19T00:00:00",83.26,83.03,83.08,11001,{"timestamp":596,"open":597,"high":598,"low":587,"close":598,"volume":599},"2026-01-20T00:00:00",83.17,83.49,10562,{"timestamp":601,"open":598,"high":602,"low":603,"close":604,"volume":605},"2026-01-21T00:00:00",83.51,83.3,83.47,7284,{"timestamp":607,"open":608,"high":609,"low":610,"close":598,"volume":611},"2026-01-22T00:00:00",83.6,83.83,83.37,16339,{"timestamp":613,"open":608,"high":614,"low":615,"close":616,"volume":617},"2026-01-25T00:00:00",83.9,82.49,82.97,24018,{"timestamp":619,"open":620,"high":621,"low":622,"close":620,"volume":623},"2026-01-26T00:00:00",83.02,83.24,82.93,13355,{"timestamp":625,"open":620,"high":626,"low":620,"close":627,"volume":628},"2026-01-27T00:00:00",83.88,83.8,18095,{"timestamp":630,"open":631,"high":632,"low":593,"close":633,"volume":634},"2026-01-28T00:00:00",83.77,83.89,83.42,11307,{"timestamp":636,"open":637,"high":608,"low":633,"close":633,"volume":638},"2026-02-01T00:00:00",83.59,2962,{"timestamp":640,"open":641,"high":642,"low":643,"close":522,"volume":644},"2026-02-02T00:00:00",83.2,83.38,82.94,15535,{"timestamp":646,"open":647,"high":585,"low":522,"close":592,"volume":648},"2026-02-03T00:00:00",83.33,11293,{"timestamp":650,"open":651,"high":652,"low":641,"close":653,"volume":654},"2026-02-05T00:00:00",83.22,83.5,83.31,4320,{"timestamp":656,"open":653,"high":657,"low":658,"close":604,"volume":659},"2026-02-08T00:00:00",83.65,83.1,9338,{"timestamp":661,"open":602,"high":602,"low":592,"close":662,"volume":663},"2026-02-09T00:00:00",83.15,16359,{"timestamp":665,"open":637,"high":637,"low":666,"close":586,"volume":667},"2026-02-10T00:00:00",82.89,21515,{"timestamp":669,"open":670,"high":670,"low":592,"close":671,"volume":672},"2026-02-11T00:00:00",83.4,83.18,15950,{"timestamp":674,"open":671,"high":608,"low":671,"close":598,"volume":675},"2026-02-12T00:00:00",9750,{"timestamp":677,"open":598,"high":631,"low":670,"close":678,"volume":679},"2026-02-17T00:00:00",83.64,6923,{"timestamp":681,"open":682,"high":683,"low":682,"close":684,"volume":685},"2026-02-18T00:00:00",83.43,84.61,84.33,9189,{"timestamp":687,"open":688,"high":689,"low":688,"close":690,"volume":691},"2026-02-19T00:00:00",84,84.7,84.58,10140,{"timestamp":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-02-22T00:00:00",84.59,85.02,84.4,84.8,14959,{"timestamp":700,"open":701,"high":702,"low":701,"close":703,"volume":704},"2026-02-23T00:00:00",84.51,85.27,84.88,13685,{"timestamp":706,"open":707,"high":708,"low":707,"close":709,"volume":236},"2026-02-24T00:00:00",84.56,85.42,85,{"timestamp":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2026-02-25T00:00:00",85.44,85.79,85.28,85.63,7059,{"timestamp":718,"open":714,"high":719,"low":714,"close":720,"volume":721},"2026-02-26T00:00:00",85.95,85.94,6823,{"timestamp":723,"open":724,"high":725,"low":709,"close":709,"volume":726},"2026-03-01T00:00:00",85.47,85.66,9304,{"timestamp":728,"open":729,"high":729,"low":730,"close":731,"volume":732},"2026-03-02T00:00:00",85.6,85.03,85.4,5490,{"timestamp":734,"open":729,"high":729,"low":735,"close":736,"volume":737},"2026-03-03T00:00:00",85.35,85.55,6257,{"timestamp":739,"open":736,"high":719,"low":740,"close":741,"volume":742},"2026-03-04T00:00:00",85.3,85.88,9298,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-03-05T00:00:00",85.85,85.93,85.58,85.61,7721,{"timestamp":751,"open":736,"high":748,"low":752,"close":712,"volume":753},"2026-03-08T00:00:00",85.18,5272,{"timestamp":755,"open":752,"high":712,"low":756,"close":740,"volume":757},"2026-03-09T00:00:00",85.08,8434,{"timestamp":759,"open":760,"high":761,"low":709,"close":762,"volume":763},"2026-03-10T00:00:00",85.48,85.7,85.52,4924,{"timestamp":765,"open":766,"high":746,"low":709,"close":709,"volume":767},"2026-03-11T00:00:00",85.9,9135,{"timestamp":769,"open":709,"high":770,"low":771,"close":772,"volume":773},"2026-03-12T00:00:00",85.41,84.9,85.01,11608,{"timestamp":775,"open":724,"high":724,"low":776,"close":777,"volume":778},"2026-03-15T00:00:00",84.35,84.36,13952,{"timestamp":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2026-03-16T00:00:00",84.99,85.19,84.74,85.05,4882,{"timestamp":787,"open":788,"high":789,"low":790,"close":731,"volume":791},"2026-03-18T00:00:00",85.1,85.83,85.04,5129,{"timestamp":793,"open":731,"high":725,"low":772,"close":695,"volume":794},"2026-03-19T00:00:00",5949,{"timestamp":796,"open":695,"high":797,"low":771,"close":772,"volume":798},"2026-03-22T00:00:00",85.29,7787,{"timestamp":800,"open":709,"high":770,"low":709,"close":740,"volume":801},"2026-03-23T00:00:00",9295,{"timestamp":803,"open":729,"high":729,"low":804,"close":805,"volume":806},"2026-03-24T00:00:00",84.41,84.75,12166,{"timestamp":808,"open":697,"high":809,"low":810,"close":712,"volume":811},"2026-03-25T00:00:00",85.56,84.78,3996,{"timestamp":813,"open":814,"high":814,"low":696,"close":805,"volume":815},"2026-03-26T00:00:00",85.54,11081,{"timestamp":817,"open":805,"high":818,"low":819,"close":820,"volume":821},"2026-03-29T00:00:00",85.87,84.66,85.8,5572,{"timestamp":823,"open":824,"high":825,"low":826,"close":818,"volume":827},"2026-03-30T00:00:00",85.76,86,85.49,5479,{"timestamp":140,"open":829,"high":830,"low":831,"close":832,"volume":833},84.97,86.27,83.58,84.15,17071,{"timestamp":835,"open":696,"high":836,"low":837,"close":627,"volume":838},"2026-04-01T00:00:00",84.83,83.73,8718,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-04-05T00:00:00",83.79,84.12,83.61,83.75,12228,{"timestamp":847,"open":848,"high":696,"low":848,"close":849,"volume":850},"2026-04-06T00:00:00",83.72,84.02,3722,{"timestamp":852,"open":853,"high":853,"low":678,"close":844,"volume":854},"2026-04-07T00:00:00",84.49,9859,{"timestamp":856,"open":627,"high":857,"low":627,"close":858,"volume":859},"2026-04-08T00:00:00",84.08,83.94,6477,{"timestamp":861,"open":776,"high":776,"low":862,"close":863,"volume":864},"2026-04-09T00:00:00",83.84,83.98,6318,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-04-12T00:00:00",83.76,84.39,83.19,83.27,8488,{"timestamp":873,"open":657,"high":874,"low":875,"close":876,"volume":877},"2026-04-13T00:00:00",83.99,83.63,83.87,6023,{"timestamp":879,"open":688,"high":880,"low":688,"close":881,"volume":882},"2026-04-14T00:00:00",84.27,84.23,7633,{"timestamp":141,"open":884,"high":781,"low":881,"close":885,"volume":886},84.25,84.98,6295,{"timestamp":888,"open":889,"high":826,"low":890,"close":891,"volume":892},"2026-04-16T00:00:00",84.93,84.79,85.24,7276,{"timestamp":894,"open":895,"high":895,"low":896,"close":897,"volume":898},"2026-04-19T00:00:00",85.31,84.95,85.15,10393,{"timestamp":900,"open":901,"high":902,"low":790,"close":903,"volume":904},"2026-04-21T00:00:00",85.2,85.34,85.23,10891,{"timestamp":906,"open":907,"high":724,"low":756,"close":908,"volume":909},"2026-04-22T00:00:00",85.22,85.16,7025,{"timestamp":911,"open":912,"high":913,"low":805,"close":752,"volume":914},"2026-04-23T00:00:00",85.14,85.38,8853,{"timestamp":916,"open":752,"high":747,"low":917,"close":747,"volume":918},"2026-04-26T00:00:00",85.17,9087,{"timestamp":920,"open":731,"high":921,"low":922,"close":921,"volume":923},"2026-04-27T00:00:00",87,85.37,14243,{"timestamp":925,"open":926,"high":927,"low":928,"close":929,"volume":930},"2026-04-28T00:00:00",86.58,86.79,86.22,86.61,3930,{"timestamp":932,"open":933,"high":934,"low":935,"close":936,"volume":937},"2026-04-29T00:00:00",86.6,87.08,86.5,87.04,16935,{"timestamp":939,"open":940,"high":941,"low":788,"close":895,"volume":942},"2026-05-03T00:00:00",86.14,86.77,12180,{"timestamp":944,"open":912,"high":945,"low":884,"close":946,"volume":947},"2026-05-04T00:00:00",85.25,84.44,26258,{"timestamp":949,"open":950,"high":950,"low":951,"close":950,"volume":952},"2026-05-05T00:00:00",84.86,84.26,5222,{"timestamp":954,"open":709,"high":756,"low":951,"close":955,"volume":956},"2026-05-06T00:00:00",84.84,10963,{"timestamp":958,"open":804,"high":756,"low":804,"close":959,"volume":960},"2026-05-07T00:00:00",84.72,14472,{"timestamp":962,"open":697,"high":963,"low":620,"close":586,"volume":964},"2026-05-10T00:00:00",85.11,33136,{"timestamp":966,"open":658,"high":967,"low":968,"close":486,"volume":969},"2026-05-11T00:00:00",83.44,79.98,159952,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-05-12T00:00:00",81.38,82.08,79.38,79.95,34825,{"timestamp":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2026-05-13T00:00:00",80.5,81.29,80.03,81,11969,{"timestamp":985,"open":986,"high":549,"low":987,"close":988,"volume":989},"2026-05-14T00:00:00",81.02,79.25,79.84,43358,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-05-17T00:00:00",80.43,80.65,78.75,78.92,39165,{"timestamp":998,"open":999,"high":1000,"low":1001,"close":199,"volume":1002},"2026-05-18T00:00:00",79.31,79.47,78.59,12238,{"timestamp":1004,"open":1005,"high":506,"low":1006,"close":1007,"volume":1008},"2026-05-19T00:00:00",79.05,78.83,80.23,9005,{"timestamp":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-05-20T00:00:00",80.06,80.42,79.41,79.7,12078,{"timestamp":1017,"open":1018,"high":1018,"low":454,"close":1014,"volume":1019},"2026-05-21T00:00:00",80.09,8566,{"timestamp":1021,"open":1014,"high":1022,"low":1014,"close":1023,"volume":892},"2026-05-24T00:00:00",80.53,80.39,{"timestamp":1025,"open":1023,"high":982,"low":499,"close":486,"volume":1026},"2026-05-25T00:00:00",4919,{"timestamp":1028,"open":486,"high":486,"low":979,"close":1029,"volume":1030},"2026-05-26T00:00:00",80.87,9436,{"timestamp":1032,"open":1033,"high":572,"low":1033,"close":666,"volume":1034},"2026-05-27T00:00:00",80.95,6024,{"timestamp":1036,"open":666,"high":580,"low":1037,"close":1038,"volume":1039},"2026-05-28T00:00:00",82.56,82.72,13414,{"timestamp":1041,"open":1042,"high":1042,"low":1043,"close":1018,"volume":1044},"2026-05-31T00:00:00",81.9,79.23,19562,{"timestamp":1046,"open":1047,"high":1048,"low":1047,"close":1049,"volume":1050},"2026-06-01T00:00:00",79.76,80.18,80,13638,{"timestamp":1052,"open":465,"high":1053,"low":465,"close":1054,"volume":1055},"2026-06-02T00:00:00",80.14,79.81,15653,{"timestamp":1057,"open":1049,"high":1058,"low":460,"close":1018,"volume":1059},"2026-06-04T00:00:00",80.16,5444,{"timestamp":1061,"open":1062,"high":979,"low":1063,"close":1064,"volume":1065},"2026-06-07T00:00:00",80.12,79.8,79.82,6086,{"timestamp":1067,"open":988,"high":1068,"low":453,"close":1069,"volume":1070},"2026-06-08T00:00:00",80.11,79.5,12621,{"timestamp":1072,"open":1073,"high":1074,"low":974,"close":1018,"volume":1075},"2026-06-09T00:00:00",79.52,80.19,13439,{"timestamp":1077,"open":1078,"high":1018,"low":1079,"close":1080,"volume":1081},"2026-06-10T00:00:00",79.75,79.62,79.68,6176,{"timestamp":1083,"open":1064,"high":968,"low":1069,"close":1084,"volume":1085},"2026-06-11T00:00:00",79.65,4995,{"timestamp":1087,"open":1069,"high":968,"low":1088,"close":460,"volume":1089},"2026-06-14T00:00:00",79.45,17670,{"timestamp":147,"open":975,"high":975,"low":1014,"close":1063,"volume":1091},9360,{"timestamp":1093,"open":1063,"high":1094,"low":1095,"close":987,"volume":1096},"2026-06-16T00:00:00",79.92,79.08,13217,{"timestamp":1098,"open":448,"high":1099,"low":461,"close":1100,"volume":1101},"2026-06-17T00:00:00",79.4,79.32,7337,{"timestamp":1103,"open":456,"high":1104,"low":1043,"close":1104,"volume":1105},"2026-06-18T00:00:00",79.34,3129,{"timestamp":1107,"open":1104,"high":1104,"low":1108,"close":199,"volume":1109},"2026-06-21T00:00:00",78.95,15835,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1047,"volume":1115},"2026-06-22T00:00:00",79.39,79.91,79.07,9109,{"timestamp":1117,"open":1118,"high":1118,"low":1119,"close":1069,"volume":195},"2026-06-23T00:00:00",79.94,79.42,{"timestamp":1121,"open":1122,"high":1123,"low":1014,"close":1123,"volume":1124},"2026-06-24T00:00:00",79.89,80.81,8154,{"timestamp":1126,"open":506,"high":1127,"low":1049,"close":1128,"volume":1129},"2026-06-25T00:00:00",80.8,80.21,14900,{"timestamp":1131,"open":1128,"high":1132,"low":1053,"close":1132,"volume":1133},"2026-06-28T00:00:00",80.79,13550,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-06-29T00:00:00",80.76,80.94,80.59,80.83,6692,{"timestamp":149,"open":1142,"high":1143,"low":1144,"close":1145,"volume":1146},79.93,80.22,79.44,79.63,8090,{"timestamp":1148,"open":1149,"high":1150,"low":1078,"close":1151,"volume":1152},"2026-07-01T00:00:00",80.02,80.44,80.07,11786,{"timestamp":1154,"open":1155,"high":1156,"low":1054,"close":506,"volume":1157},"2026-07-02T00:00:00",80.45,80.55,11410,{"timestamp":1159,"open":506,"high":979,"low":492,"close":1160,"volume":1161},"2026-07-05T00:00:00",80.38,5894,{"timestamp":1163,"open":485,"high":1164,"low":1165,"close":1165,"volume":1166},"2026-07-06T00:00:00",80.73,79.97,4610,{"timestamp":1168,"open":499,"high":499,"low":1169,"close":1170,"volume":1171},"2026-07-07T00:00:00",79.57,79.86,13604,{"timestamp":1173,"open":499,"high":1155,"low":1174,"close":1058,"volume":1175},"2026-07-08T00:00:00",79.87,4863,{"timestamp":1177,"open":485,"high":477,"low":506,"close":1138,"volume":1178},"2026-07-09T00:00:00",13850,{"timestamp":1180,"open":486,"high":486,"low":1007,"close":1181,"volume":1182},"2026-07-12T00:00:00",80.25,4476,{"timestamp":1184,"open":1181,"high":1156,"low":1185,"close":506,"volume":1186},"2026-07-13T00:00:00",80.13,6866,{"timestamp":150,"open":1012,"high":1188,"low":1189,"close":1138,"volume":1190},80.63,80.17,5374,{"timestamp":1192,"open":486,"high":486,"low":1049,"close":1049,"volume":1193},"2026-07-15T00:00:00",7937,{"timestamp":1195,"open":1196,"high":506,"low":1196,"close":1018,"volume":1197},"2026-07-16T00:00:00",79.88,3288,{"timestamp":1199,"open":499,"high":1200,"low":1074,"close":472,"volume":1201},"2026-07-19T00:00:00",80.72,6157,{"timestamp":1203,"open":472,"high":1204,"low":1062,"close":1205,"volume":1206},"2026-07-20T00:00:00",80.52,80.29,3263,{"timestamp":1208,"open":485,"high":485,"low":1128,"close":506,"volume":1209},"2026-07-21T00:00:00",3525,{"timestamp":1211,"open":506,"high":506,"low":1189,"close":1143,"volume":1212},"2026-07-22T00:00:00",5419,{"timestamp":1214,"open":1143,"high":485,"low":1143,"close":500,"volume":1215},"2026-07-23T00:00:00",3121,{"timestamp":1217,"open":1128,"high":485,"low":1014,"close":1218,"volume":1219},"2026-07-26T00:00:00",80.34,14632,{"timestamp":1221,"open":1222,"high":1218,"low":981,"close":1062,"volume":1223},"2026-07-27T00:00:00",80.15,7393,{"timestamp":1225,"open":1222,"high":1181,"low":1011,"close":1068,"volume":1226},"2026-07-28T00:00:00",9279,{"timestamp":1228,"open":1205,"high":485,"low":1229,"close":485,"volume":1230},"2026-07-29T00:00:00",80.01,6430,{"timestamp":1232,"open":485,"high":485,"low":1018,"close":1007,"volume":1233},"2026-07-30T00:00:00",5385,{"timestamp":1235,"open":1049,"high":1049,"low":1099,"close":1236,"volume":1237},"2026-08-02T00:00:00",79.61,11128,{"timestamp":1239,"open":1069,"high":1236,"low":1240,"close":1241,"volume":1242},"2026-08-03T00:00:00",79.37,79.53,9057,{"timestamp":1244,"open":1073,"high":1073,"low":1245,"close":1246,"volume":1247},"2026-08-04T00:00:00",78.97,79.22,13213,{"timestamp":1249,"open":453,"high":453,"low":995,"close":199,"volume":1250},"2026-08-05T00:00:00",10677,{"timestamp":1252,"open":461,"high":1253,"low":1254,"close":455,"volume":1255},"2026-08-06T00:00:00",79.21,78.67,9095,{"timestamp":1257,"open":1258,"high":199,"low":1254,"close":1259,"volume":1260},"2026-08-09T00:00:00",78.88,78.8,7540,{"timestamp":1262,"open":199,"high":199,"low":1263,"close":1263,"volume":1264},"2026-08-10T00:00:00",78.56,10532,{"timestamp":1266,"open":1263,"high":995,"low":1263,"close":1263,"volume":1267},"2026-08-11T00:00:00",10297,{"timestamp":1269,"open":1263,"high":1270,"low":436,"close":1271,"volume":1272},"2026-08-12T00:00:00",78.66,78.14,11799,{"timestamp":1274,"open":1275,"high":1276,"low":418,"close":1277,"volume":1278},"2026-08-13T00:00:00",78.15,78.33,78.01,10582,{"timestamp":1280,"open":189,"high":1281,"low":189,"close":1282,"volume":1283},"2026-08-16T00:00:00",78.37,78.34,17496,{"timestamp":1285,"open":1286,"high":1100,"low":1287,"close":1288,"volume":1289},"2026-08-17T00:00:00",78.47,77.95,79.15,8808,{"timestamp":1291,"open":1043,"high":1043,"low":1292,"close":199,"volume":1293},"2026-08-18T00:00:00",78.76,4504,{"timestamp":1295,"open":1296,"high":1297,"low":1277,"close":1298,"volume":1299},"2026-08-19T00:00:00",78.48,78.98,78.52,5501,{"timestamp":1301,"open":1298,"high":1298,"low":1302,"close":1303,"volume":1304},"2026-08-20T00:00:00",77.93,78.05,12624,{"timestamp":1306,"open":1303,"high":1307,"low":1303,"close":1308,"volume":1309},"2026-08-23T00:00:00",78.51,78.26,10554,{"timestamp":1311,"open":1308,"high":1296,"low":209,"close":1312,"volume":1313},"2026-08-24T00:00:00",78.39,13642,{"timestamp":1315,"open":1316,"high":1298,"low":209,"close":1312,"volume":1317},"2026-08-25T00:00:00",78.2,8603,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-26T00:00:00",78.3,78.5,78.19,78.41,7362,{"timestamp":1326,"open":1321,"high":1307,"low":1282,"close":1307,"volume":1327},"2026-08-27T00:00:00",5818,{"timestamp":1329,"open":1276,"high":1330,"low":1276,"close":1001,"volume":1331},"2026-08-30T00:00:00",78.73,13825,{"timestamp":155,"open":1333,"high":1333,"low":1334,"close":228,"volume":1335},77.98,75.23,23971,{"timestamp":1337,"open":1338,"high":1338,"low":1339,"close":378,"volume":1340},"2026-09-01T00:00:00",77.5,76.53,8452,{"timestamp":1342,"open":232,"high":239,"low":310,"close":239,"volume":1343},"2026-09-02T00:00:00",12063,{"timestamp":1345,"open":204,"high":204,"low":1346,"close":1347,"volume":1348},"2026-09-03T00:00:00",77.01,77.28,7090,{"timestamp":1350,"open":202,"high":1351,"low":353,"close":221,"volume":1352},"2026-09-07T00:00:00",77.69,11841,{"timestamp":1354,"open":221,"high":1355,"low":310,"close":1356,"volume":1357},"2026-09-08T00:00:00",77.04,76.28,17197,{"timestamp":1359,"open":339,"high":1360,"low":339,"close":1360,"volume":1361},"2026-09-09T00:00:00",76.66,9657,{"timestamp":1363,"open":1364,"high":222,"low":1364,"close":228,"volume":1365},"2026-09-10T00:00:00",76.27,7912,{"timestamp":1367,"open":221,"high":349,"low":1368,"close":349,"volume":1369},"2026-09-13T00:00:00",76.39,6217,{"timestamp":1371,"open":268,"high":1372,"low":326,"close":1372,"volume":1373},"2026-09-14T00:00:00",77.63,9819,{"timestamp":156,"open":1375,"high":193,"low":240,"close":193,"volume":1376},77.68,5182,{"timestamp":1378,"open":193,"high":1379,"low":263,"close":1380,"volume":1381},"2026-09-16T00:00:00",78.57,78.44,14851,{"timestamp":1383,"open":1259,"high":1259,"low":227,"close":1277,"volume":1384},"2026-09-17T00:00:00",5955,{"timestamp":1386,"open":408,"high":1379,"low":216,"close":1307,"volume":1387},"2026-09-20T00:00:00",9969,{"timestamp":1389,"open":1258,"high":1005,"low":1390,"close":1282,"volume":1391},"2026-09-21T00:00:00",78.12,11652,{"timestamp":1393,"open":1321,"high":1394,"low":1282,"close":1395,"volume":1396},"2026-09-22T00:00:00",78.86,78.64,31978,{"timestamp":1398,"open":1246,"high":1246,"low":226,"close":1316,"volume":1399},"2026-09-23T00:00:00",24848,[]]