[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f2gArUv5jAyjkEM_n3Uie74RE1o-GYrQM1GDx_BkXazU":3,"$f7oFsoFqMvkMvaGjfYJEPJnFdpepYKucGm7w87xBdHc0":165,"$fRGRI9V0J2zY2mEEMFCUexrMZ3STtT1LEH7a6u900zEk":187},{"items":4,"totalItens":162,"success":163,"errors":164,"limitReached":162},[5,12,15,18,21,24,28,31,35,38,42,46,49,52,56,60,63,67,70,73,76,79,82,85,88,92,95,98,101,104,107,110,113,116,119,122,125,128,131,134,137,140,143,146,149,152,155,158],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.75,"2022-09-30T00:00:00","2022-10-07T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-10-31T00:00:00","2022-11-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-11-30T00:00:00","2022-12-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},"2022-12-29T00:00:00","2023-01-06T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},"2023-01-31T00:00:00","2023-02-07T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.72,"2023-02-28T00:00:00","2023-03-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},"2023-03-31T00:00:00","2023-04-10T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},0.76,"2023-04-28T00:00:00","2023-05-08T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-31T00:00:00","2023-06-07T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},0.78,"2023-06-30T00:00:00","2023-07-07T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},0.79,"2023-07-31T00:00:00","2023-08-07T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-08-31T00:00:00","2023-09-08T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-09-29T00:00:00","2023-10-06T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},0.87,"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},0.9,"2023-11-30T00:00:00","2023-12-07T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},"2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},1.05,"2024-01-31T00:00:00","2024-02-07T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-02-29T00:00:00","2024-03-07T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},"2024-03-28T00:00:00","2024-04-05T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-04-30T00:00:00","2024-05-08T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-05-31T00:00:00","2024-06-07T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},"2024-06-28T00:00:00","2024-07-05T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":83,"comDate":83,"paymentDate":84,"status":11},"2024-07-31T00:00:00","2024-08-07T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":86,"comDate":86,"paymentDate":87,"status":11},"2024-08-30T00:00:00","2024-09-06T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":90,"comDate":90,"paymentDate":91,"status":11},0.83,"2024-09-30T00:00:00","2024-10-07T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},"2024-10-31T00:00:00","2024-11-07T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2024-11-29T00:00:00","2024-12-06T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2025-01-31T00:00:00","2025-02-07T00:00:00",{"type":6,"category":7,"amount":89,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2025-02-28T00:00:00","2025-03-11T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},"2025-03-31T00:00:00","2025-04-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":111,"comDate":111,"paymentDate":112,"status":11},"2025-04-30T00:00:00","2025-05-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":114,"comDate":114,"paymentDate":115,"status":11},"2025-05-30T00:00:00","2025-06-06T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},"2025-06-30T00:00:00","2025-07-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-07-31T00:00:00","2025-08-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-08-29T00:00:00","2025-09-05T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-09-30T00:00:00","2025-10-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-10-31T00:00:00","2025-11-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-11-28T00:00:00","2025-12-05T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-12-30T00:00:00","2026-01-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2026-01-30T00:00:00","2026-02-06T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2026-02-27T00:00:00","2026-03-06T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":144,"comDate":144,"paymentDate":145,"status":11},"2026-03-31T00:00:00","2026-04-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":147,"comDate":147,"paymentDate":148,"status":11},"2026-04-30T00:00:00","2026-05-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},"2026-05-29T00:00:00","2026-06-08T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":153,"comDate":153,"paymentDate":154,"status":11},"2026-06-30T00:00:00","2026-07-07T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},"2026-07-31T00:00:00","2026-08-07T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},0.8,"2026-08-31T00:00:00","2026-09-08T00:00:00",null,true,[],{"summary":166,"quote":173,"fundamentals":179,"priceHistory":180,"relatedTickers":181},{"ticker":167,"slug":168,"kind":169,"companyName":170,"shortName":171,"description":172},"LVBI11","lvbi11","fii","Fundo Investimento Imobiliario Vbi Logstico","FII Vbi Log","",{"price":174,"change":175,"changePercent":176,"currency":177,"updatedAt":178},97.02,0.1,0.1032,"BRL","2026-09-24T23:48:19Z",{},[],[182,183,184,185,186],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":188,"totalItens":162,"success":163,"errors":1477,"limitReached":162},[189,196,202,207,213,219,225,230,236,242,249,255,260,266,272,278,284,291,297,302,307,312,318,325,331,338,343,350,357,364,370,375,381,385,391,397,402,405,410,415,420,426,432,437,444,450,455,461,468,473,478,484,490,496,501,508,513,519,525,532,537,543,548,554,560,565,571,576,581,585,590,595,601,606,610,615,621,627,631,637,640,646,650,655,661,666,671,675,679,682,686,692,697,703,709,715,722,727,732,737,743,749,753,756,760,764,767,770,774,779,783,789,793,797,801,804,807,812,815,821,825,831,836,842,846,851,855,859,863,868,873,879,882,886,890,897,903,907,912,916,921,925,928,934,938,944,949,953,957,962,966,969,973,976,980,984,989,993,997,1003,1007,1010,1015,1018,1023,1026,1029,1033,1037,1042,1047,1053,1059,1064,1070,1076,1080,1086,1092,1098,1103,1109,1113,1119,1125,1132,1136,1141,1146,1153,1159,1165,1171,1175,1179,1184,1188,1194,1200,1206,1210,1216,1223,1230,1234,1238,1243,1248,1254,1260,1265,1272,1279,1286,1291,1297,1301,1307,1314,1320,1327,1333,1339,1344,1351,1356,1362,1368,1374,1380,1385,1392,1396,1403,1408,1413,1418,1422,1427,1431,1435,1439,1445,1450,1457,1461,1467,1473],{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-09-25T00:00:00",108.73,109,108.24,108.27,21010,{"timestamp":197,"open":198,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",108.89,108.3,108.85,14095,{"timestamp":203,"open":200,"high":192,"low":204,"close":205,"volume":206},"2025-09-29T00:00:00",108.46,108.71,15601,{"timestamp":126,"open":208,"high":209,"low":210,"close":211,"volume":212},107.96,109.06,107.16,107.53,25041,{"timestamp":214,"open":211,"high":215,"low":216,"close":217,"volume":218},"2025-10-01T00:00:00",108,106.15,106.3,22175,{"timestamp":220,"open":221,"high":222,"low":221,"close":223,"volume":224},"2025-10-02T00:00:00",106.5,107.82,107.77,18011,{"timestamp":226,"open":223,"high":204,"low":227,"close":228,"volume":229},"2025-10-05T00:00:00",107.35,107.87,14076,{"timestamp":231,"open":204,"high":232,"low":233,"close":234,"volume":235},"2025-10-06T00:00:00",108.96,107.67,108.62,18595,{"timestamp":127,"open":237,"high":238,"low":239,"close":240,"volume":241},108.23,108.6,107.24,107.38,16568,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-08T00:00:00",107.61,107.9,106.8,107.08,21039,{"timestamp":250,"open":247,"high":251,"low":252,"close":253,"volume":254},"2025-10-09T00:00:00",107.89,107.06,107.78,14460,{"timestamp":256,"open":253,"high":257,"low":246,"close":258,"volume":259},"2025-10-12T00:00:00",108.25,107.01,21498,{"timestamp":261,"open":262,"high":215,"low":263,"close":264,"volume":265},"2025-10-13T00:00:00",107,106.9,107.69,15827,{"timestamp":267,"open":268,"high":215,"low":269,"close":270,"volume":271},"2025-10-14T00:00:00",107.3,106.82,107.81,17282,{"timestamp":273,"open":274,"high":275,"low":276,"close":270,"volume":277},"2025-10-15T00:00:00",107.22,108.48,106.75,29722,{"timestamp":279,"open":280,"high":281,"low":246,"close":282,"volume":283},"2025-10-16T00:00:00",107.1,107.66,107.37,20914,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-10-19T00:00:00",107.33,107.4,106.91,107.32,25479,{"timestamp":292,"open":263,"high":293,"low":294,"close":295,"volume":296},"2025-10-20T00:00:00",107.41,106.86,107.19,26020,{"timestamp":298,"open":295,"high":295,"low":299,"close":300,"volume":301},"2025-10-21T00:00:00",106.08,106.76,27139,{"timestamp":303,"open":263,"high":304,"low":305,"close":282,"volume":306},"2025-10-22T00:00:00",107.98,106.37,16423,{"timestamp":308,"open":309,"high":304,"low":310,"close":304,"volume":311},"2025-10-23T00:00:00",107.15,106.57,19768,{"timestamp":313,"open":304,"high":314,"low":315,"close":316,"volume":317},"2025-10-26T00:00:00",108.37,106.77,107.75,25516,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-10-27T00:00:00",107.51,108.43,107.21,107.79,22616,{"timestamp":326,"open":262,"high":327,"low":328,"close":329,"volume":330},"2025-10-28T00:00:00",107.23,104.8,105.45,87762,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-10-29T00:00:00",105.4,105.89,104.52,105.13,72273,{"timestamp":339,"open":340,"high":221,"low":340,"close":341,"volume":342},"2025-10-30T00:00:00",104.78,105.98,43788,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-02T00:00:00",106,106.25,105.06,105.7,78562,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-03T00:00:00",106.28,106.66,105.77,105.97,30592,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2025-11-04T00:00:00",106.05,106.41,105.61,105.72,20354,{"timestamp":365,"open":366,"high":216,"low":367,"close":368,"volume":369},"2025-11-05T00:00:00",105.73,105.2,105.39,26853,{"timestamp":371,"open":361,"high":372,"low":373,"close":299,"volume":374},"2025-11-06T00:00:00",106.4,105.55,34952,{"timestamp":376,"open":377,"high":378,"low":377,"close":379,"volume":380},"2025-11-09T00:00:00",106.01,107.42,106.92,89648,{"timestamp":382,"open":379,"high":383,"low":373,"close":334,"volume":384},"2025-11-10T00:00:00",107.04,49872,{"timestamp":386,"open":387,"high":388,"low":389,"close":388,"volume":390},"2025-11-11T00:00:00",106.02,106.88,105.43,50388,{"timestamp":392,"open":393,"high":393,"low":394,"close":395,"volume":396},"2025-11-12T00:00:00",106.85,105.62,106.03,39679,{"timestamp":398,"open":399,"high":400,"low":399,"close":310,"volume":401},"2025-11-13T00:00:00",105.8,106.64,36780,{"timestamp":403,"open":400,"high":262,"low":221,"close":221,"volume":404},"2025-11-16T00:00:00",50294,{"timestamp":406,"open":407,"high":408,"low":221,"close":400,"volume":409},"2025-11-17T00:00:00",106.55,106.94,28311,{"timestamp":411,"open":221,"high":412,"low":216,"close":413,"volume":414},"2025-11-18T00:00:00",107.7,107.29,33297,{"timestamp":416,"open":246,"high":244,"low":417,"close":418,"volume":419},"2025-11-20T00:00:00",106.6,107.56,29100,{"timestamp":421,"open":422,"high":423,"low":424,"close":422,"volume":425},"2025-11-23T00:00:00",107.2,108.19,106.81,35818,{"timestamp":427,"open":428,"high":429,"low":430,"close":270,"volume":431},"2025-11-24T00:00:00",106.97,108.49,106.89,27718,{"timestamp":433,"open":434,"high":321,"low":435,"close":378,"volume":436},"2025-11-25T00:00:00",107.97,106.98,31205,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-11-26T00:00:00",107.74,109.79,107.6,109.72,32076,{"timestamp":445,"open":446,"high":447,"low":446,"close":448,"volume":449},"2025-11-27T00:00:00",109.45,111,110.8,33985,{"timestamp":451,"open":452,"high":452,"low":453,"close":204,"volume":454},"2025-11-30T00:00:00",109.8,108.4,42841,{"timestamp":456,"open":457,"high":458,"low":459,"close":447,"volume":460},"2025-12-01T00:00:00",110.7,112.19,110.33,66057,{"timestamp":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2025-12-02T00:00:00",110.75,111.48,110,111.25,53447,{"timestamp":469,"open":447,"high":447,"low":470,"close":471,"volume":472},"2025-12-03T00:00:00",109.6,109.93,41574,{"timestamp":474,"open":475,"high":475,"low":470,"close":476,"volume":477},"2025-12-04T00:00:00",110.74,109.95,27763,{"timestamp":479,"open":480,"high":476,"low":481,"close":482,"volume":483},"2025-12-07T00:00:00",109.57,107.52,109.04,143575,{"timestamp":485,"open":452,"high":486,"low":487,"close":488,"volume":489},"2025-12-08T00:00:00",110.6,109.31,110.5,56503,{"timestamp":491,"open":492,"high":493,"low":494,"close":488,"volume":495},"2025-12-09T00:00:00",110.29,110.98,109.71,63191,{"timestamp":497,"open":493,"high":498,"low":499,"close":463,"volume":500},"2025-12-10T00:00:00",111.39,110.37,37254,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2025-12-11T00:00:00",110.55,111.21,110.52,111.2,40102,{"timestamp":509,"open":448,"high":510,"low":448,"close":511,"volume":512},"2025-12-14T00:00:00",111.28,111.22,35784,{"timestamp":514,"open":515,"high":516,"low":515,"close":517,"volume":518},"2025-12-15T00:00:00",110.82,111.3,111.15,27842,{"timestamp":520,"open":521,"high":511,"low":522,"close":523,"volume":524},"2025-12-16T00:00:00",110.86,110.54,110.89,22893,{"timestamp":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2025-12-17T00:00:00",110.84,110.96,110.56,110.87,20118,{"timestamp":533,"open":530,"high":534,"low":535,"close":457,"volume":536},"2025-12-18T00:00:00",110.95,110.3,60670,{"timestamp":538,"open":539,"high":540,"low":541,"close":463,"volume":542},"2025-12-21T00:00:00",110.59,110.9,109.98,53563,{"timestamp":544,"open":463,"high":545,"low":488,"close":546,"volume":547},"2025-12-22T00:00:00",111.13,110.58,33818,{"timestamp":549,"open":540,"high":550,"low":551,"close":552,"volume":553},"2025-12-25T00:00:00",111.49,110.71,111.45,16323,{"timestamp":555,"open":516,"high":556,"low":557,"close":558,"volume":559},"2025-12-28T00:00:00",111.51,110.51,111.11,27218,{"timestamp":561,"open":550,"high":562,"low":511,"close":563,"volume":564},"2025-12-29T00:00:00",112.34,112.28,17983,{"timestamp":566,"open":567,"high":567,"low":568,"close":569,"volume":570},"2026-01-01T00:00:00",112.24,110.72,111.65,17818,{"timestamp":572,"open":558,"high":573,"low":488,"close":574,"volume":575},"2026-01-04T00:00:00",111.79,110.94,19271,{"timestamp":577,"open":540,"high":578,"low":579,"close":527,"volume":580},"2026-01-05T00:00:00",112.02,110.31,33417,{"timestamp":582,"open":488,"high":550,"low":583,"close":528,"volume":584},"2026-01-06T00:00:00",110.02,31773,{"timestamp":586,"open":466,"high":587,"low":588,"close":588,"volume":589},"2026-01-07T00:00:00",111.5,110.67,27301,{"timestamp":136,"open":591,"high":464,"low":592,"close":593,"volume":594},110.85,110.68,111.02,50295,{"timestamp":596,"open":506,"high":597,"low":598,"close":599,"volume":600},"2026-01-11T00:00:00",111.26,108.7,110.18,178560,{"timestamp":602,"open":603,"high":604,"low":465,"close":457,"volume":605},"2026-01-12T00:00:00",110.15,110.76,66215,{"timestamp":607,"open":529,"high":608,"low":529,"close":540,"volume":609},"2026-01-13T00:00:00",111.19,35719,{"timestamp":611,"open":517,"high":612,"low":529,"close":613,"volume":614},"2026-01-14T00:00:00",111.59,111.23,41260,{"timestamp":616,"open":617,"high":618,"low":619,"close":493,"volume":620},"2026-01-15T00:00:00",111.29,111.42,110.61,34359,{"timestamp":622,"open":623,"high":624,"low":625,"close":624,"volume":626},"2026-01-18T00:00:00",110.97,111.35,110.62,45692,{"timestamp":628,"open":447,"high":510,"low":629,"close":493,"volume":630},"2026-01-19T00:00:00",110.64,26621,{"timestamp":632,"open":633,"high":634,"low":633,"close":635,"volume":636},"2026-01-20T00:00:00",110.79,111.16,111.1,25346,{"timestamp":638,"open":574,"high":624,"low":527,"close":617,"volume":639},"2026-01-21T00:00:00",27243,{"timestamp":641,"open":516,"high":642,"low":643,"close":644,"volume":645},"2026-01-22T00:00:00",112.2,111.05,111.89,30410,{"timestamp":647,"open":644,"high":648,"low":448,"close":448,"volume":649},"2026-01-25T00:00:00",111.91,33221,{"timestamp":651,"open":652,"high":653,"low":475,"close":634,"volume":654},"2026-01-26T00:00:00",111.07,111.36,34112,{"timestamp":656,"open":587,"high":657,"low":658,"close":659,"volume":660},"2026-01-27T00:00:00",111.55,111.03,111.43,25026,{"timestamp":662,"open":663,"high":664,"low":486,"close":634,"volume":665},"2026-01-28T00:00:00",111.41,111.69,41871,{"timestamp":667,"open":634,"high":668,"low":669,"close":545,"volume":670},"2026-01-29T00:00:00",111.38,110.91,9502,{"timestamp":672,"open":447,"high":673,"low":486,"close":635,"volume":674},"2026-02-01T00:00:00",111.14,32053,{"timestamp":676,"open":677,"high":634,"low":557,"close":634,"volume":678},"2026-02-02T00:00:00",110.83,23715,{"timestamp":680,"open":634,"high":516,"low":557,"close":591,"volume":681},"2026-02-03T00:00:00",24221,{"timestamp":683,"open":527,"high":527,"low":465,"close":684,"volume":685},"2026-02-04T00:00:00",110.12,30491,{"timestamp":687,"open":688,"high":568,"low":689,"close":690,"volume":691},"2026-02-05T00:00:00",110.19,110.05,110.24,36260,{"timestamp":693,"open":535,"high":535,"low":694,"close":695,"volume":696},"2026-02-08T00:00:00",109.3,109.37,54263,{"timestamp":698,"open":699,"high":700,"low":694,"close":701,"volume":702},"2026-02-09T00:00:00",109.58,109.76,109.53,32872,{"timestamp":704,"open":705,"high":706,"low":205,"close":707,"volume":708},"2026-02-10T00:00:00",109.48,109.68,109.32,31323,{"timestamp":710,"open":707,"high":711,"low":712,"close":713,"volume":714},"2026-02-11T00:00:00",109.5,108.95,109.36,27617,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-02-12T00:00:00",109.89,109.97,109.02,109.08,47019,{"timestamp":723,"open":695,"high":724,"low":725,"close":480,"volume":726},"2026-02-17T00:00:00",109.67,109.05,22508,{"timestamp":728,"open":729,"high":465,"low":729,"close":730,"volume":731},"2026-02-18T00:00:00",109.42,109.75,27506,{"timestamp":733,"open":730,"high":734,"low":735,"close":684,"volume":736},"2026-02-19T00:00:00",110.28,109.64,31662,{"timestamp":738,"open":739,"high":740,"low":700,"close":741,"volume":742},"2026-02-22T00:00:00",110.23,110.32,110.17,22651,{"timestamp":744,"open":745,"high":521,"low":746,"close":747,"volume":748},"2026-02-23T00:00:00",110.25,109.99,110.44,30647,{"timestamp":750,"open":747,"high":751,"low":747,"close":747,"volume":752},"2026-02-24T00:00:00",111.24,37132,{"timestamp":754,"open":740,"high":506,"low":740,"close":506,"volume":755},"2026-02-25T00:00:00",28809,{"timestamp":757,"open":758,"high":552,"low":619,"close":619,"volume":759},"2026-02-26T00:00:00",111.17,25932,{"timestamp":761,"open":591,"high":758,"low":465,"close":762,"volume":763},"2026-03-01T00:00:00",110.81,48407,{"timestamp":765,"open":522,"high":530,"low":745,"close":499,"volume":766},"2026-03-02T00:00:00",27140,{"timestamp":768,"open":475,"high":498,"low":488,"close":511,"volume":769},"2026-03-03T00:00:00",30913,{"timestamp":771,"open":493,"high":758,"low":503,"close":772,"volume":773},"2026-03-04T00:00:00",110.88,24424,{"timestamp":775,"open":592,"high":776,"low":625,"close":777,"volume":778},"2026-03-05T00:00:00",112.44,111.77,25335,{"timestamp":780,"open":781,"high":781,"low":499,"close":505,"volume":782},"2026-03-08T00:00:00",111.7,35824,{"timestamp":784,"open":604,"high":785,"low":786,"close":787,"volume":788},"2026-03-09T00:00:00",111.4,110.41,110.66,38744,{"timestamp":790,"open":588,"high":608,"low":535,"close":791,"volume":792},"2026-03-10T00:00:00",110.36,30496,{"timestamp":794,"open":499,"high":447,"low":465,"close":795,"volume":796},"2026-03-11T00:00:00",110.1,34182,{"timestamp":798,"open":799,"high":521,"low":795,"close":503,"volume":800},"2026-03-12T00:00:00",110.21,41092,{"timestamp":802,"open":457,"high":635,"low":739,"close":486,"volume":803},"2026-03-15T00:00:00",35808,{"timestamp":805,"open":529,"high":530,"low":465,"close":689,"volume":806},"2026-03-16T00:00:00",36705,{"timestamp":808,"open":809,"high":809,"low":810,"close":459,"volume":811},"2026-03-17T00:00:00",110.45,109.9,28715,{"timestamp":813,"open":535,"high":535,"low":192,"close":810,"volume":814},"2026-03-18T00:00:00",36025,{"timestamp":816,"open":442,"high":817,"low":818,"close":819,"volume":820},"2026-03-19T00:00:00",110.03,108.8,109.62,51487,{"timestamp":822,"open":711,"high":440,"low":482,"close":823,"volume":824},"2026-03-22T00:00:00",109.33,35216,{"timestamp":826,"open":827,"high":735,"low":828,"close":829,"volume":830},"2026-03-23T00:00:00",109.21,108.74,109.19,33111,{"timestamp":832,"open":833,"high":446,"low":834,"close":695,"volume":835},"2026-03-24T00:00:00",109.28,108.64,49672,{"timestamp":837,"open":827,"high":838,"low":839,"close":840,"volume":841},"2026-03-25T00:00:00",109.65,108.92,109.15,25084,{"timestamp":843,"open":209,"high":487,"low":844,"close":192,"volume":845},"2026-03-26T00:00:00",108.72,29247,{"timestamp":847,"open":840,"high":848,"low":849,"close":598,"volume":850},"2026-03-29T00:00:00",109.47,108.59,28190,{"timestamp":852,"open":818,"high":853,"low":818,"close":705,"volume":854},"2026-03-30T00:00:00",109.63,24925,{"timestamp":144,"open":712,"high":848,"low":856,"close":857,"volume":858},108.26,108.35,42035,{"timestamp":860,"open":857,"high":234,"low":245,"close":861,"volume":862},"2026-04-01T00:00:00",108.56,25586,{"timestamp":864,"open":865,"high":839,"low":215,"close":866,"volume":867},"2026-04-05T00:00:00",108.33,108.81,27520,{"timestamp":869,"open":870,"high":871,"low":423,"close":857,"volume":872},"2026-04-06T00:00:00",108.5,108.86,32899,{"timestamp":874,"open":870,"high":875,"low":876,"close":877,"volume":878},"2026-04-07T00:00:00",108.82,108.07,108.32,49921,{"timestamp":145,"open":877,"high":870,"low":215,"close":880,"volume":881},108.17,36051,{"timestamp":883,"open":884,"high":839,"low":884,"close":238,"volume":885},"2026-04-09T00:00:00",108.08,26385,{"timestamp":887,"open":238,"high":198,"low":888,"close":870,"volume":889},"2026-04-12T00:00:00",108.36,24940,{"timestamp":891,"open":892,"high":893,"low":894,"close":895,"volume":896},"2026-04-13T00:00:00",108.75,109.39,108.47,109.23,22542,{"timestamp":898,"open":895,"high":899,"low":900,"close":901,"volume":902},"2026-04-14T00:00:00",109.78,108.9,108.93,23702,{"timestamp":904,"open":905,"high":695,"low":849,"close":905,"volume":906},"2026-04-15T00:00:00",109.2,26005,{"timestamp":908,"open":705,"high":909,"low":910,"close":446,"volume":911},"2026-04-16T00:00:00",109.85,109.07,18908,{"timestamp":913,"open":705,"high":706,"low":875,"close":914,"volume":915},"2026-04-19T00:00:00",108.98,26856,{"timestamp":917,"open":914,"high":918,"low":919,"close":828,"volume":920},"2026-04-21T00:00:00",109.18,108.65,30819,{"timestamp":922,"open":818,"high":923,"low":205,"close":900,"volume":924},"2026-04-22T00:00:00",109.12,20848,{"timestamp":926,"open":192,"high":713,"low":875,"close":719,"volume":927},"2026-04-23T00:00:00",20784,{"timestamp":929,"open":930,"high":931,"low":901,"close":932,"volume":933},"2026-04-26T00:00:00",109.03,109.34,109.16,18842,{"timestamp":935,"open":209,"high":936,"low":238,"close":598,"volume":937},"2026-04-27T00:00:00",109.22,20636,{"timestamp":939,"open":866,"high":940,"low":941,"close":942,"volume":943},"2026-04-28T00:00:00",108.99,108.66,108.83,16679,{"timestamp":945,"open":946,"high":910,"low":947,"close":598,"volume":948},"2026-04-29T00:00:00",108.88,108.69,40682,{"timestamp":950,"open":215,"high":947,"low":424,"close":951,"volume":952},"2026-05-03T00:00:00",107.14,70972,{"timestamp":954,"open":282,"high":282,"low":955,"close":352,"volume":956},"2026-05-04T00:00:00",105.57,57392,{"timestamp":958,"open":959,"high":940,"low":359,"close":960,"volume":961},"2026-05-05T00:00:00",106.39,107.57,63539,{"timestamp":963,"open":193,"high":964,"low":960,"close":840,"volume":965},"2026-05-06T00:00:00",109.29,211408,{"timestamp":967,"open":818,"high":717,"low":818,"close":909,"volume":968},"2026-05-07T00:00:00",42110,{"timestamp":970,"open":909,"high":740,"low":971,"close":971,"volume":972},"2026-05-10T00:00:00",108.58,63021,{"timestamp":974,"open":971,"high":833,"low":429,"close":844,"volume":975},"2026-05-11T00:00:00",27422,{"timestamp":977,"open":598,"high":844,"low":294,"close":978,"volume":979},"2026-05-12T00:00:00",107.12,29661,{"timestamp":981,"open":951,"high":215,"low":951,"close":982,"volume":983},"2026-05-13T00:00:00",107.86,16521,{"timestamp":985,"open":986,"high":215,"low":987,"close":295,"volume":988},"2026-05-14T00:00:00",107.73,106.7,53932,{"timestamp":990,"open":322,"high":991,"low":217,"close":417,"volume":992},"2026-05-17T00:00:00",107.44,38924,{"timestamp":994,"open":221,"high":221,"low":995,"close":995,"volume":996},"2026-05-18T00:00:00",104.2,57354,{"timestamp":998,"open":999,"high":1000,"low":1001,"close":367,"volume":1002},"2026-05-19T00:00:00",104.49,106.58,104.23,53847,{"timestamp":1004,"open":216,"high":1005,"low":377,"close":1005,"volume":1006},"2026-05-20T00:00:00",107.43,47831,{"timestamp":1008,"open":1005,"high":257,"low":262,"close":211,"volume":1009},"2026-05-21T00:00:00",26558,{"timestamp":1011,"open":1012,"high":1013,"low":1012,"close":204,"volume":1014},"2026-05-24T00:00:00",107.64,108.78,21627,{"timestamp":1016,"open":1013,"high":198,"low":262,"close":239,"volume":1017},"2026-05-25T00:00:00",22450,{"timestamp":1019,"open":1020,"high":986,"low":387,"close":1021,"volume":1022},"2026-05-26T00:00:00",107.36,106.52,36784,{"timestamp":1024,"open":353,"high":379,"low":399,"close":246,"volume":1025},"2026-05-27T00:00:00",32347,{"timestamp":1027,"open":393,"high":598,"low":393,"close":941,"volume":1028},"2026-05-28T00:00:00",28156,{"timestamp":1030,"open":1031,"high":1031,"low":367,"close":362,"volume":1032},"2026-05-31T00:00:00",107.72,73088,{"timestamp":1034,"open":362,"high":217,"low":1035,"close":1036,"volume":507},"2026-06-01T00:00:00",105.42,105.84,{"timestamp":1038,"open":1039,"high":399,"low":1040,"close":1035,"volume":1041},"2026-06-02T00:00:00",105.65,105.23,21803,{"timestamp":1043,"open":1035,"high":1044,"low":1045,"close":329,"volume":1046},"2026-06-04T00:00:00",105.86,104.83,27461,{"timestamp":1048,"open":329,"high":1049,"low":1050,"close":1051,"volume":1052},"2026-06-07T00:00:00",105.75,104.22,104.45,30046,{"timestamp":151,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},104.58,105.25,104.01,104.02,29820,{"timestamp":1060,"open":1057,"high":335,"low":1061,"close":1062,"volume":1063},"2026-06-09T00:00:00",103.02,103.99,34877,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1067,"volume":1069},"2026-06-10T00:00:00",104.16,105,103.83,32352,{"timestamp":1071,"open":1072,"high":1035,"low":1073,"close":1074,"volume":1075},"2026-06-11T00:00:00",104.97,104.1,104.5,20003,{"timestamp":1077,"open":1078,"high":1035,"low":1078,"close":328,"volume":1079},"2026-06-14T00:00:00",104.37,27759,{"timestamp":1081,"open":1082,"high":1049,"low":1083,"close":1084,"volume":1085},"2026-06-15T00:00:00",105.37,104.18,104.47,28935,{"timestamp":1087,"open":1084,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-06-16T00:00:00",104.7,104.04,104.33,25979,{"timestamp":1093,"open":1090,"high":1094,"low":1095,"close":1096,"volume":1097},"2026-06-17T00:00:00",105.05,103.87,103.9,22046,{"timestamp":1099,"open":1100,"high":1101,"low":1095,"close":1095,"volume":1102},"2026-06-18T00:00:00",104.12,104.94,18417,{"timestamp":1104,"open":1096,"high":1105,"low":1106,"close":1107,"volume":1108},"2026-06-21T00:00:00",104.96,103.89,104.73,20733,{"timestamp":1110,"open":1107,"high":1107,"low":1111,"close":1111,"volume":1112},"2026-06-22T00:00:00",103.01,34631,{"timestamp":1114,"open":1061,"high":1115,"low":1116,"close":1117,"volume":1118},"2026-06-23T00:00:00",103.45,102.49,103.43,34847,{"timestamp":1120,"open":1121,"high":1122,"low":1123,"close":1111,"volume":1124},"2026-06-24T00:00:00",103.3,103.74,102.83,20379,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-06-25T00:00:00",103.18,103.34,102.91,103.27,37309,{"timestamp":1133,"open":1128,"high":1134,"low":1129,"close":1134,"volume":1135},"2026-06-28T00:00:00",103.95,24835,{"timestamp":1137,"open":1096,"high":1138,"low":1139,"close":1088,"volume":1140},"2026-06-29T00:00:00",104.85,103.55,20455,{"timestamp":153,"open":1142,"high":1142,"low":1143,"close":1144,"volume":1145},103.7,102.52,103.41,59090,{"timestamp":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-07-01T00:00:00",103,104.44,102.85,104.43,28625,{"timestamp":1154,"open":1068,"high":1155,"low":1156,"close":1157,"volume":1158},"2026-07-02T00:00:00",104.65,103.33,103.62,17559,{"timestamp":1160,"open":1161,"high":1054,"low":1162,"close":1163,"volume":1164},"2026-07-05T00:00:00",103.6,103.35,104.51,26804,{"timestamp":1166,"open":1167,"high":1074,"low":1168,"close":1169,"volume":1170},"2026-07-06T00:00:00",104.09,102.67,103.24,30222,{"timestamp":154,"open":1169,"high":1172,"low":1173,"close":1173,"volume":1174},103.65,102.8,21299,{"timestamp":1176,"open":1111,"high":1122,"low":1177,"close":1122,"volume":1178},"2026-07-08T00:00:00",102.81,19367,{"timestamp":1180,"open":1122,"high":1001,"low":1181,"close":1182,"volume":1183},"2026-07-09T00:00:00",103.2,103.59,31640,{"timestamp":1185,"open":1161,"high":1134,"low":1156,"close":1186,"volume":1187},"2026-07-12T00:00:00",103.42,24320,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1121,"volume":1193},"2026-07-13T00:00:00",103.49,103.67,102.74,29880,{"timestamp":1195,"open":1196,"high":1197,"low":1117,"close":1198,"volume":1199},"2026-07-14T00:00:00",103.64,104.17,103.53,24488,{"timestamp":1201,"open":1066,"high":1202,"low":1203,"close":1204,"volume":1205},"2026-07-15T00:00:00",104.86,103.93,104.67,29399,{"timestamp":1207,"open":340,"high":1035,"low":1208,"close":1204,"volume":1209},"2026-07-16T00:00:00",104.31,27749,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1214,"volume":1215},"2026-07-19T00:00:00",104.9,105.17,103.75,27875,{"timestamp":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2026-07-20T00:00:00",104.11,104.55,103.54,103.97,27707,{"timestamp":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-07-21T00:00:00",104,104.39,102.9,103.5,34895,{"timestamp":1231,"open":1228,"high":1232,"low":1181,"close":1172,"volume":1233},"2026-07-22T00:00:00",103.78,11103,{"timestamp":1235,"open":1236,"high":1149,"low":1227,"close":1162,"volume":1237},"2026-07-23T00:00:00",103.94,33679,{"timestamp":1239,"open":1232,"high":1232,"low":1240,"close":1241,"volume":1242},"2026-07-26T00:00:00",102.58,102.72,24139,{"timestamp":1244,"open":1173,"high":1245,"low":1246,"close":1143,"volume":1247},"2026-07-27T00:00:00",103.14,102.22,23094,{"timestamp":1249,"open":1250,"high":1251,"low":1252,"close":1252,"volume":1253},"2026-07-28T00:00:00",102.98,103.25,102.26,35273,{"timestamp":1255,"open":1256,"high":1257,"low":1258,"close":1241,"volume":1259},"2026-07-29T00:00:00",102.39,102.87,102.06,22127,{"timestamp":1261,"open":1241,"high":1262,"low":1263,"close":1250,"volume":1264},"2026-07-30T00:00:00",103.13,102.42,27665,{"timestamp":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2026-08-02T00:00:00",102,102.15,100.01,100.29,96279,{"timestamp":1273,"open":1274,"high":1275,"low":1276,"close":1277,"volume":1278},"2026-08-03T00:00:00",100.33,101.45,100.2,101,36609,{"timestamp":1280,"open":1281,"high":1282,"low":1283,"close":1284,"volume":1285},"2026-08-04T00:00:00",101.38,101.97,100.8,101.4,42141,{"timestamp":1287,"open":1288,"high":1268,"low":1277,"close":1289,"volume":1290},"2026-08-05T00:00:00",101.6,101.8,34377,{"timestamp":1292,"open":1289,"high":1293,"low":1294,"close":1295,"volume":1296},"2026-08-06T00:00:00",102.79,101.41,102.4,30154,{"timestamp":1298,"open":1256,"high":1256,"low":1299,"close":1283,"volume":1300},"2026-08-09T00:00:00",100.66,26851,{"timestamp":1302,"open":1303,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-08-10T00:00:00",100.54,99.13,99.35,51188,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-11T00:00:00",99.31,99.5,98.5,98.9,49674,{"timestamp":1315,"open":1312,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-12T00:00:00",99.08,97.89,98.31,38616,{"timestamp":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-13T00:00:00",98.35,98.6,95,96.7,72012,{"timestamp":1328,"open":1325,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-08-16T00:00:00",97.33,95.2,96,69350,{"timestamp":1334,"open":1335,"high":1336,"low":1337,"close":1336,"volume":1338},"2026-08-17T00:00:00",96.5,97.8,95.8,42931,{"timestamp":1340,"open":1336,"high":1317,"low":1341,"close":1342,"volume":1343},"2026-08-18T00:00:00",96.72,97.05,42228,{"timestamp":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2026-08-19T00:00:00",97.1,97.47,96.68,96.97,28331,{"timestamp":1352,"open":1353,"high":1354,"low":1353,"close":1354,"volume":1355},"2026-08-20T00:00:00",97.08,98.49,28864,{"timestamp":1357,"open":1354,"high":1358,"low":1359,"close":1360,"volume":1361},"2026-08-23T00:00:00",99,97.91,98.03,33392,{"timestamp":1363,"open":1364,"high":1365,"low":1359,"close":1366,"volume":1367},"2026-08-24T00:00:00",97.97,98.87,98.67,54801,{"timestamp":1369,"open":1370,"high":1371,"low":1318,"close":1372,"volume":1373},"2026-08-25T00:00:00",98.65,99.28,98.68,24366,{"timestamp":1375,"open":1372,"high":1376,"low":1377,"close":1378,"volume":1379},"2026-08-26T00:00:00",99.15,97.99,98.72,42059,{"timestamp":1381,"open":1378,"high":1382,"low":1378,"close":1383,"volume":1384},"2026-08-27T00:00:00",99.48,99.41,31065,{"timestamp":1386,"open":1387,"high":1388,"low":1389,"close":1390,"volume":1391},"2026-08-30T00:00:00",99.45,100.17,99.33,99.47,30514,{"timestamp":160,"open":1393,"high":1311,"low":1335,"close":1394,"volume":1395},98,97.98,71817,{"timestamp":1397,"open":1398,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-09-01T00:00:00",98.75,99.89,98.34,98.63,79604,{"timestamp":1404,"open":1401,"high":1312,"low":1405,"close":1406,"volume":1407},"2026-09-02T00:00:00",98.02,98.28,32719,{"timestamp":1409,"open":1406,"high":1354,"low":1410,"close":1411,"volume":1412},"2026-09-03T00:00:00",97.61,98.36,52387,{"timestamp":1414,"open":1411,"high":1354,"low":1415,"close":1416,"volume":1417},"2026-09-07T00:00:00",97.74,98.1,46750,{"timestamp":161,"open":1416,"high":1311,"low":1419,"close":1420,"volume":1421},97.26,97.35,35977,{"timestamp":1423,"open":1424,"high":1312,"low":1349,"close":1425,"volume":1426},"2026-09-09T00:00:00",97.5,97.73,34003,{"timestamp":1428,"open":1415,"high":1393,"low":1429,"close":1425,"volume":1430},"2026-09-10T00:00:00",97.4,28297,{"timestamp":1432,"open":1425,"high":1433,"low":174,"close":1364,"volume":1434},"2026-09-13T00:00:00",98.18,40855,{"timestamp":1436,"open":1364,"high":1364,"low":1437,"close":1424,"volume":1438},"2026-09-14T00:00:00",97.22,41966,{"timestamp":1440,"open":1441,"high":1442,"low":1443,"close":1424,"volume":1444},"2026-09-15T00:00:00",97.51,98.95,97.19,38997,{"timestamp":1446,"open":1410,"high":1447,"low":1342,"close":1448,"volume":1449},"2026-09-16T00:00:00",97.94,97.48,42530,{"timestamp":1451,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},"2026-09-17T00:00:00",97.63,97.69,96.88,97,37921,{"timestamp":1458,"open":1459,"high":1424,"low":1349,"close":1347,"volume":1460},"2026-09-20T00:00:00",97.06,43567,{"timestamp":1462,"open":1429,"high":1463,"low":1464,"close":1465,"volume":1466},"2026-09-21T00:00:00",97.64,97.04,97.16,38925,{"timestamp":1468,"open":1469,"high":1424,"low":1470,"close":1471,"volume":1472},"2026-09-22T00:00:00",97.42,96.91,96.92,41367,{"timestamp":1474,"open":1455,"high":1372,"low":1475,"close":174,"volume":1476},"2026-09-23T00:00:00",96.49,55306,[]]