[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCtcK_2KMRaE8cUWnHZlPk2U_IfQ8Jl3wtWa_149pLww":3,"$f2kQbdmdzHCV4JyKiumPfxx7uP99DgMqb8ND7opqpNes":173,"$fZ2rsLXFFaHwjxFxWEDJM4RbvEUx9SKx1U7xmfXNK820":195},{"items":4,"totalItens":170,"success":171,"errors":172,"limitReached":170},[5,12,15,18,22,26,30,34,37,40,43,46,49,52,56,59,63,67,71,75,78,81,84,87,90,93,97,101,105,108,112,115,118,122,125,128,131,134,137,140,144,148,152,155,158,161,164,167],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.72,"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},0.7,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.67,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},0.53,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},0.65,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":38,"comDate":38,"paymentDate":39,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":41,"comDate":41,"paymentDate":42,"status":11},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":47,"comDate":47,"paymentDate":48,"status":11},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":55,"status":11},0.68,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":57,"comDate":57,"paymentDate":58,"status":11},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":11},0.64,"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},0.6,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":69,"paymentDate":70,"status":11},0.56,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":73,"paymentDate":74,"status":11},0.58,"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":79,"comDate":79,"paymentDate":80,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":82,"comDate":82,"paymentDate":83,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":60,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},0.61,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},0.62,"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},0.63,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":109,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},0.66,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},0.69,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":123,"comDate":123,"paymentDate":124,"status":11},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":126,"comDate":126,"paymentDate":127,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":129,"comDate":129,"paymentDate":130,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":141,"approvalDate":142,"comDate":142,"paymentDate":143,"status":11},0.74,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":145,"approvalDate":146,"comDate":146,"paymentDate":147,"status":11},0.8,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":150,"comDate":150,"paymentDate":151,"status":11},0.82,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":153,"comDate":153,"paymentDate":154,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":159,"comDate":159,"paymentDate":160,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":162,"comDate":162,"paymentDate":163,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":165,"comDate":165,"paymentDate":166,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":149,"approvalDate":168,"comDate":168,"paymentDate":169,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":174,"quote":181,"fundamentals":187,"priceHistory":188,"relatedTickers":189},{"ticker":175,"slug":176,"kind":177,"companyName":178,"shortName":179,"description":180},"VILG11","vilg11","fii","Vinci Logstica Fundo Investimento Imobiliario FII","FII Vinci Lg","",{"price":182,"change":183,"changePercent":184,"currency":185,"updatedAt":186},90.8,-0.67,-0.7325,"BRL","2026-09-24T23:48:16Z",{},[],[190,191,192,193,194],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":196,"totalItens":170,"success":171,"errors":1506,"limitReached":170},[197,203,209,215,221,226,231,236,242,247,254,260,267,272,278,284,288,293,298,303,309,315,321,326,332,338,344,351,358,363,369,376,382,387,392,396,402,408,414,419,426,431,436,441,448,454,460,467,472,477,484,491,497,504,511,516,522,527,533,538,543,549,554,561,566,572,579,585,592,596,600,605,609,614,618,622,627,634,639,646,652,657,661,668,673,679,685,691,698,705,711,716,721,726,731,736,742,749,753,759,764,768,773,780,787,792,797,804,810,814,819,824,829,835,840,845,849,853,858,864,869,875,878,882,887,891,896,900,905,909,914,917,922,926,929,933,936,939,943,949,956,961,966,972,977,981,985,989,995,999,1004,1010,1015,1018,1022,1026,1030,1035,1039,1044,1049,1055,1061,1065,1069,1074,1080,1087,1091,1097,1103,1108,1114,1119,1124,1129,1133,1139,1145,1150,1155,1159,1165,1170,1175,1181,1186,1192,1198,1205,1210,1216,1221,1227,1233,1239,1244,1249,1253,1259,1265,1270,1276,1280,1287,1293,1299,1304,1309,1314,1319,1323,1329,1335,1342,1347,1352,1357,1362,1367,1371,1377,1381,1387,1392,1397,1403,1408,1413,1417,1422,1429,1433,1438,1442,1448,1453,1456,1462,1466,1471,1475,1477,1483,1488,1492,1496,1502],{"timestamp":198,"open":199,"high":199,"low":200,"close":201,"volume":202},"2025-09-25T00:00:00",88.49,87.81,87.83,20208,{"timestamp":204,"open":205,"high":205,"low":206,"close":207,"volume":208},"2025-09-28T00:00:00",88.11,86.9,87.94,30542,{"timestamp":210,"open":207,"high":211,"low":212,"close":213,"volume":214},"2025-09-29T00:00:00",88.66,87.4,88.65,18291,{"timestamp":132,"open":216,"high":217,"low":218,"close":219,"volume":220},88.18,88.45,85.6,86.51,23863,{"timestamp":222,"open":206,"high":206,"low":223,"close":224,"volume":225},"2025-10-01T00:00:00",85.51,86.1,25920,{"timestamp":227,"open":228,"high":228,"low":229,"close":218,"volume":230},"2025-10-02T00:00:00",86.08,85.56,21720,{"timestamp":232,"open":233,"high":228,"low":234,"close":234,"volume":235},"2025-10-05T00:00:00",85.99,85.5,22804,{"timestamp":237,"open":238,"high":239,"low":218,"close":240,"volume":241},"2025-10-06T00:00:00",85.8,86.5,86,22586,{"timestamp":243,"open":240,"high":244,"low":245,"close":219,"volume":246},"2025-10-07T00:00:00",86.83,85.78,21322,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-10-08T00:00:00",86.13,86.89,86.09,86.2,21792,{"timestamp":255,"open":252,"high":256,"low":257,"close":258,"volume":259},"2025-10-09T00:00:00",87.19,86.19,87.14,20698,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-12T00:00:00",86.98,88.24,86.86,87.84,24558,{"timestamp":268,"open":265,"high":269,"low":212,"close":270,"volume":271},"2025-10-13T00:00:00",88.3,87.48,21582,{"timestamp":133,"open":273,"high":274,"low":275,"close":276,"volume":277},87.87,89.17,87.55,88.7,26514,{"timestamp":279,"open":276,"high":280,"low":281,"close":282,"volume":283},"2025-10-15T00:00:00",89.42,88.01,88.61,79956,{"timestamp":285,"open":282,"high":276,"low":286,"close":205,"volume":287},"2025-10-16T00:00:00",87.89,24484,{"timestamp":289,"open":205,"high":205,"low":290,"close":291,"volume":292},"2025-10-19T00:00:00",87.8,88,19686,{"timestamp":294,"open":201,"high":276,"low":295,"close":296,"volume":297},"2025-10-20T00:00:00",87.69,88.47,23112,{"timestamp":299,"open":296,"high":276,"low":300,"close":301,"volume":302},"2025-10-21T00:00:00",88.25,88.27,17739,{"timestamp":304,"open":305,"high":306,"low":305,"close":307,"volume":308},"2025-10-22T00:00:00",88.26,88.69,88.6,23034,{"timestamp":310,"open":307,"high":311,"low":312,"close":313,"volume":314},"2025-10-23T00:00:00",88.87,88.23,88.75,25020,{"timestamp":316,"open":276,"high":317,"low":318,"close":319,"volume":320},"2025-10-26T00:00:00",91.01,88.5,90.99,37742,{"timestamp":322,"open":323,"high":319,"low":324,"close":319,"volume":325},"2025-10-27T00:00:00",90.83,90.1,21313,{"timestamp":327,"open":328,"high":319,"low":329,"close":330,"volume":331},"2025-10-28T00:00:00",90.92,89.43,90.03,49855,{"timestamp":333,"open":334,"high":335,"low":330,"close":336,"volume":337},"2025-10-29T00:00:00",90.5,90.95,90.88,23036,{"timestamp":339,"open":335,"high":340,"low":341,"close":342,"volume":343},"2025-10-30T00:00:00",91.58,90.64,91.39,20484,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-02T00:00:00",90.08,90.48,88.39,89.65,58687,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-11-03T00:00:00",89.86,89.87,88.55,88.8,51781,{"timestamp":359,"open":360,"high":329,"low":361,"close":361,"volume":362},"2025-11-04T00:00:00",89.18,88.1,26328,{"timestamp":364,"open":365,"high":366,"low":367,"close":346,"volume":368},"2025-11-05T00:00:00",88.94,90.37,87.7,47806,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-11-06T00:00:00",89.98,90.45,89.33,89.48,27956,{"timestamp":377,"open":378,"high":379,"low":329,"close":380,"volume":381},"2025-11-09T00:00:00",89.8,90.34,90,23316,{"timestamp":383,"open":349,"high":380,"low":384,"close":385,"volume":386},"2025-11-10T00:00:00",89.4,89.47,18916,{"timestamp":388,"open":389,"high":182,"low":390,"close":182,"volume":391},"2025-11-11T00:00:00",89.84,89.44,22044,{"timestamp":393,"open":394,"high":394,"low":380,"close":334,"volume":395},"2025-11-12T00:00:00",90.79,19685,{"timestamp":397,"open":182,"high":398,"low":399,"close":400,"volume":401},"2025-11-13T00:00:00",92.24,90.59,91.7,27639,{"timestamp":403,"open":404,"high":404,"low":405,"close":406,"volume":407},"2025-11-16T00:00:00",92.17,91.4,92,22448,{"timestamp":409,"open":410,"high":411,"low":412,"close":411,"volume":413},"2025-11-17T00:00:00",91.76,91.8,91.12,23596,{"timestamp":415,"open":416,"high":417,"low":416,"close":417,"volume":418},"2025-11-18T00:00:00",91.51,92.69,25304,{"timestamp":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2025-11-20T00:00:00",92.55,92.72,92.1,92.3,15927,{"timestamp":427,"open":428,"high":429,"low":411,"close":424,"volume":430},"2025-11-23T00:00:00",92.16,92.59,115890,{"timestamp":432,"open":433,"high":434,"low":405,"close":434,"volume":435},"2025-11-24T00:00:00",91.92,92.76,28486,{"timestamp":437,"open":434,"high":438,"low":439,"close":433,"volume":440},"2025-11-25T00:00:00",93.1,91.72,22566,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2025-11-26T00:00:00",93.02,95.88,92.91,95.49,41253,{"timestamp":449,"open":450,"high":451,"low":452,"close":452,"volume":453},"2025-11-27T00:00:00",95.42,95.69,94.6,33054,{"timestamp":455,"open":456,"high":446,"low":457,"close":458,"volume":459},"2025-11-30T00:00:00",94.25,94.02,95.15,39809,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-01T00:00:00",94.58,96,94.42,94.72,36948,{"timestamp":468,"open":465,"high":469,"low":462,"close":470,"volume":471},"2025-12-02T00:00:00",95.74,94.8,22593,{"timestamp":473,"open":470,"high":474,"low":470,"close":475,"volume":476},"2025-12-03T00:00:00",97.47,96.8,33920,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2025-12-04T00:00:00",96.81,98.34,95.65,97.4,146031,{"timestamp":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2025-12-07T00:00:00",97.35,97.97,96.83,97.7,63341,{"timestamp":492,"open":493,"high":494,"low":495,"close":475,"volume":496},"2025-12-08T00:00:00",97.66,97.8,96.66,65314,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2025-12-09T00:00:00",96.68,96.7,95.38,96.39,33251,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2025-12-10T00:00:00",96.41,97.83,95.93,97.04,33479,{"timestamp":512,"open":513,"high":487,"low":514,"close":507,"volume":515},"2025-12-11T00:00:00",97.95,97.1,94099,{"timestamp":517,"open":487,"high":518,"low":519,"close":520,"volume":521},"2025-12-14T00:00:00",98.81,97.28,98.5,53540,{"timestamp":523,"open":520,"high":524,"low":494,"close":525,"volume":526},"2025-12-15T00:00:00",98.68,98.19,25765,{"timestamp":528,"open":525,"high":529,"low":530,"close":531,"volume":532},"2025-12-16T00:00:00",98.63,97.58,98.47,172113,{"timestamp":534,"open":531,"high":529,"low":535,"close":536,"volume":537},"2025-12-17T00:00:00",98,98.4,23699,{"timestamp":539,"open":540,"high":540,"low":541,"close":536,"volume":542},"2025-12-18T00:00:00",98.7,98.02,35857,{"timestamp":544,"open":545,"high":546,"low":535,"close":547,"volume":548},"2025-12-21T00:00:00",99,99.4,99.28,41830,{"timestamp":550,"open":546,"high":551,"low":552,"close":551,"volume":553},"2025-12-22T00:00:00",99.6,98.98,22498,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2025-12-25T00:00:00",99.72,101.22,99.29,100.7,18531,{"timestamp":562,"open":559,"high":563,"low":564,"close":564,"volume":565},"2025-12-28T00:00:00",100.74,99.58,37041,{"timestamp":567,"open":568,"high":569,"low":570,"close":569,"volume":571},"2025-12-29T00:00:00",100.45,101,99.9,36232,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-01T00:00:00",100.5,100.61,99.04,99.85,37018,{"timestamp":580,"open":581,"high":581,"low":582,"close":583,"volume":584},"2026-01-04T00:00:00",100.41,99.16,99.98,25709,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-01-05T00:00:00",100,100.15,99.08,99.24,49879,{"timestamp":593,"open":545,"high":594,"low":518,"close":552,"volume":595},"2026-01-06T00:00:00",99.37,26830,{"timestamp":597,"open":552,"high":598,"low":540,"close":598,"volume":599},"2026-01-07T00:00:00",99.3,19032,{"timestamp":601,"open":598,"high":602,"low":603,"close":602,"volume":604},"2026-01-08T00:00:00",99.7,98.79,21826,{"timestamp":606,"open":607,"high":587,"low":582,"close":583,"volume":608},"2026-01-11T00:00:00",99.74,22074,{"timestamp":610,"open":611,"high":612,"low":589,"close":570,"volume":613},"2026-01-12T00:00:00",99.73,100.1,24356,{"timestamp":615,"open":587,"high":581,"low":616,"close":581,"volume":617},"2026-01-13T00:00:00",99.5,30119,{"timestamp":619,"open":581,"high":569,"low":620,"close":569,"volume":621},"2026-01-14T00:00:00",99.84,26323,{"timestamp":143,"open":569,"high":623,"low":624,"close":625,"volume":626},102.14,100.62,101.97,29298,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-01-18T00:00:00",101.7,102.3,100.85,101.65,35813,{"timestamp":635,"open":632,"high":636,"low":637,"close":636,"volume":638},"2026-01-19T00:00:00",102.02,100.39,21283,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-01-20T00:00:00",102,102.65,101.74,102.5,27566,{"timestamp":647,"open":644,"high":648,"low":649,"close":650,"volume":651},"2026-01-21T00:00:00",102.6,101.53,101.8,27147,{"timestamp":653,"open":650,"high":654,"low":655,"close":654,"volume":656},"2026-01-22T00:00:00",102.85,101.26,30004,{"timestamp":658,"open":654,"high":654,"low":655,"close":659,"volume":660},"2026-01-25T00:00:00",102.53,32071,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-01-26T00:00:00",102.4,102.95,101.66,102.61,30281,{"timestamp":669,"open":670,"high":670,"low":671,"close":670,"volume":672},"2026-01-27T00:00:00",103,101.72,36970,{"timestamp":674,"open":675,"high":675,"low":676,"close":677,"volume":678},"2026-01-28T00:00:00",102.97,101.52,102.08,39358,{"timestamp":680,"open":681,"high":681,"low":682,"close":683,"volume":684},"2026-01-29T00:00:00",102.33,101.58,101.83,8396,{"timestamp":686,"open":687,"high":688,"low":568,"close":689,"volume":690},"2026-02-01T00:00:00",101.85,101.92,101.14,45339,{"timestamp":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2026-02-02T00:00:00",100.76,101.23,100.26,101.19,43890,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-02-03T00:00:00",100.98,101.17,100.11,100.95,29053,{"timestamp":706,"open":624,"high":707,"low":708,"close":709,"volume":710},"2026-02-04T00:00:00",100.69,99.99,100.22,25312,{"timestamp":712,"open":713,"high":714,"low":570,"close":714,"volume":715},"2026-02-05T00:00:00",100.14,100.88,21818,{"timestamp":717,"open":714,"high":714,"low":718,"close":719,"volume":720},"2026-02-08T00:00:00",100.01,100.02,21104,{"timestamp":722,"open":723,"high":724,"low":602,"close":724,"volume":725},"2026-02-09T00:00:00",100.2,100.24,27865,{"timestamp":727,"open":728,"high":696,"low":728,"close":729,"volume":730},"2026-02-10T00:00:00",99.75,100.75,37789,{"timestamp":732,"open":733,"high":734,"low":575,"close":575,"volume":735},"2026-02-11T00:00:00",100.79,101.36,33944,{"timestamp":737,"open":738,"high":739,"low":733,"close":740,"volume":741},"2026-02-12T00:00:00",100.92,101.64,101.62,36207,{"timestamp":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2026-02-17T00:00:00",101.5,101.61,100.9,101.54,19079,{"timestamp":750,"open":751,"high":744,"low":559,"close":569,"volume":752},"2026-02-18T00:00:00",101.38,30432,{"timestamp":754,"open":755,"high":756,"low":757,"close":687,"volume":758},"2026-02-19T00:00:00",100.99,101.87,100.65,31299,{"timestamp":760,"open":687,"high":761,"low":762,"close":761,"volume":763},"2026-02-22T00:00:00",101.99,101.41,34467,{"timestamp":765,"open":761,"high":663,"low":643,"close":766,"volume":767},"2026-02-23T00:00:00",101.95,25830,{"timestamp":769,"open":770,"high":771,"low":641,"close":771,"volume":772},"2026-02-24T00:00:00",102.28,102.8,34755,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-02-25T00:00:00",102.9,103.47,102.19,102.83,32454,{"timestamp":781,"open":782,"high":783,"low":784,"close":785,"volume":786},"2026-02-26T00:00:00",102.48,103.28,102.45,103.24,28722,{"timestamp":788,"open":789,"high":789,"low":790,"close":670,"volume":791},"2026-03-01T00:00:00",103.3,102.18,38890,{"timestamp":793,"open":670,"high":794,"low":771,"close":795,"volume":796},"2026-03-02T00:00:00",103.98,103.64,40028,{"timestamp":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2026-03-03T00:00:00",103.92,104.89,103.65,104.33,28221,{"timestamp":805,"open":806,"high":807,"low":670,"close":808,"volume":809},"2026-03-04T00:00:00",104.4,104.76,103.35,42590,{"timestamp":811,"open":740,"high":812,"low":718,"close":757,"volume":813},"2026-03-05T00:00:00",102.31,117706,{"timestamp":815,"open":587,"high":816,"low":817,"close":590,"volume":818},"2026-03-08T00:00:00",100.3,99.06,43156,{"timestamp":820,"open":590,"high":821,"low":545,"close":822,"volume":823},"2026-03-09T00:00:00",99.69,99.65,62600,{"timestamp":825,"open":551,"high":551,"low":826,"close":827,"volume":828},"2026-03-10T00:00:00",98.73,99.33,43805,{"timestamp":830,"open":827,"high":831,"low":832,"close":833,"volume":834},"2026-03-11T00:00:00",99.55,98.85,99.2,25389,{"timestamp":836,"open":837,"high":556,"low":838,"close":837,"volume":839},"2026-03-12T00:00:00",99.1,98.78,40350,{"timestamp":841,"open":842,"high":821,"low":843,"close":551,"volume":844},"2026-03-15T00:00:00",99.15,98.84,32456,{"timestamp":846,"open":847,"high":556,"low":545,"close":598,"volume":848},"2026-03-16T00:00:00",99.48,22235,{"timestamp":850,"open":598,"high":598,"low":524,"close":851,"volume":852},"2026-03-17T00:00:00",98.8,32205,{"timestamp":854,"open":518,"high":518,"low":855,"close":856,"volume":857},"2026-03-18T00:00:00",98.15,98.72,20640,{"timestamp":859,"open":540,"high":860,"low":861,"close":862,"volume":863},"2026-03-19T00:00:00",100.89,98.43,99.78,75047,{"timestamp":865,"open":866,"high":570,"low":867,"close":582,"volume":868},"2026-03-22T00:00:00",99.05,98.95,33308,{"timestamp":870,"open":871,"high":872,"low":871,"close":873,"volume":874},"2026-03-23T00:00:00",99.03,99.47,99.25,19475,{"timestamp":876,"open":611,"high":569,"low":616,"close":569,"volume":877},"2026-03-24T00:00:00",39187,{"timestamp":879,"open":714,"high":755,"low":880,"close":714,"volume":881},"2026-03-25T00:00:00",100.13,28972,{"timestamp":883,"open":884,"high":700,"low":885,"close":728,"volume":886},"2026-03-26T00:00:00",100.91,99.64,26342,{"timestamp":888,"open":728,"high":587,"low":889,"close":540,"volume":890},"2026-03-29T00:00:00",98.52,44629,{"timestamp":892,"open":842,"high":893,"low":520,"close":894,"volume":895},"2026-03-30T00:00:00",99.19,98.9,32019,{"timestamp":153,"open":520,"high":897,"low":898,"close":598,"volume":899},99.31,97.84,60888,{"timestamp":901,"open":598,"high":583,"low":902,"close":903,"volume":904},"2026-04-01T00:00:00",98.75,99.97,33770,{"timestamp":906,"open":583,"high":583,"low":907,"close":558,"volume":908},"2026-04-05T00:00:00",99.18,21038,{"timestamp":910,"open":911,"high":911,"low":912,"close":546,"volume":913},"2026-04-06T00:00:00",99.92,99.26,16903,{"timestamp":915,"open":546,"high":587,"low":546,"close":556,"volume":916},"2026-04-07T00:00:00",14901,{"timestamp":918,"open":556,"high":708,"low":919,"close":920,"volume":921},"2026-04-08T00:00:00",98.83,99.09,25494,{"timestamp":923,"open":594,"high":924,"low":838,"close":616,"volume":925},"2026-04-09T00:00:00",99.56,24256,{"timestamp":927,"open":616,"high":831,"low":832,"close":873,"volume":928},"2026-04-12T00:00:00",30222,{"timestamp":930,"open":873,"high":931,"low":851,"close":920,"volume":932},"2026-04-13T00:00:00",99.67,36552,{"timestamp":934,"open":873,"high":872,"low":851,"close":518,"volume":935},"2026-04-14T00:00:00",27026,{"timestamp":154,"open":866,"high":937,"low":520,"close":545,"volume":938},99.14,30650,{"timestamp":940,"open":941,"high":833,"low":851,"close":833,"volume":942},"2026-04-16T00:00:00",98.99,33622,{"timestamp":944,"open":582,"high":945,"low":946,"close":947,"volume":948},"2026-04-19T00:00:00",99.89,98.97,99.8,22461,{"timestamp":950,"open":951,"high":952,"low":953,"close":954,"volume":955},"2026-04-21T00:00:00",99.83,102.37,99.81,101.15,75324,{"timestamp":957,"open":954,"high":687,"low":958,"close":959,"volume":960},"2026-04-22T00:00:00",100.72,101.01,34993,{"timestamp":962,"open":689,"high":963,"low":563,"close":964,"volume":965},"2026-04-23T00:00:00",101.76,101.3,31905,{"timestamp":967,"open":968,"high":969,"low":968,"close":970,"volume":971},"2026-04-26T00:00:00",101.29,102.49,102.2,35150,{"timestamp":973,"open":970,"high":974,"low":975,"close":688,"volume":976},"2026-04-27T00:00:00",102.42,101.2,24560,{"timestamp":978,"open":688,"high":979,"low":688,"close":630,"volume":980},"2026-04-28T00:00:00",102.77,42148,{"timestamp":982,"open":663,"high":983,"low":663,"close":808,"volume":984},"2026-04-29T00:00:00",103.85,45543,{"timestamp":986,"open":987,"high":987,"low":559,"close":954,"volume":988},"2026-05-03T00:00:00",103.5,127671,{"timestamp":990,"open":991,"high":992,"low":822,"close":993,"volume":994},"2026-05-04T00:00:00",100.97,101.33,100.59,43029,{"timestamp":996,"open":993,"high":997,"low":993,"close":997,"volume":998},"2026-05-05T00:00:00",102.55,49196,{"timestamp":1000,"open":997,"high":1001,"low":1002,"close":655,"volume":1003},"2026-05-06T00:00:00",102.98,101.08,72588,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":969,"volume":1009},"2026-05-07T00:00:00",101.35,102.68,101.25,59477,{"timestamp":1011,"open":969,"high":1012,"low":718,"close":1013,"volume":1014},"2026-05-10T00:00:00",102.51,101.45,90180,{"timestamp":1016,"open":569,"high":694,"low":520,"close":520,"volume":1017},"2026-05-11T00:00:00",68844,{"timestamp":1019,"open":902,"high":885,"low":535,"close":1020,"volume":1021},"2026-05-12T00:00:00",98.3,34160,{"timestamp":1023,"open":520,"high":862,"low":1024,"close":616,"volume":1025},"2026-05-13T00:00:00",98.27,19375,{"timestamp":1027,"open":616,"high":641,"low":1028,"close":959,"volume":1029},"2026-05-14T00:00:00",98.67,49037,{"timestamp":1031,"open":1032,"high":1032,"low":851,"close":1033,"volume":1034},"2026-05-17T00:00:00",101.9,99.02,38945,{"timestamp":1036,"open":873,"high":873,"low":463,"close":1037,"volume":1038},"2026-05-18T00:00:00",96.79,47614,{"timestamp":1040,"open":1041,"high":1042,"low":1041,"close":1020,"volume":1043},"2026-05-19T00:00:00",97,99.01,45659,{"timestamp":1045,"open":902,"high":1046,"low":1041,"close":1047,"volume":1048},"2026-05-20T00:00:00",98.89,97.9,55753,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1052,"volume":1054},"2026-05-21T00:00:00",97.6,98.25,96.9,34832,{"timestamp":1056,"open":1052,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-05-24T00:00:00",98.33,97.27,97.72,34947,{"timestamp":1062,"open":1059,"high":1059,"low":506,"close":1063,"volume":1064},"2026-05-25T00:00:00",96.44,40096,{"timestamp":1066,"open":1063,"high":488,"low":444,"close":1067,"volume":1068},"2026-05-26T00:00:00",96.01,30256,{"timestamp":1070,"open":502,"high":502,"low":1071,"close":1072,"volume":1073},"2026-05-27T00:00:00",95.53,95.68,26523,{"timestamp":1075,"open":1076,"high":1077,"low":451,"close":1078,"volume":1079},"2026-05-28T00:00:00",95.83,96.43,96.18,24012,{"timestamp":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-05-31T00:00:00",95.36,96.76,94.11,95.63,81518,{"timestamp":1088,"open":1085,"high":1076,"low":1089,"close":1071,"volume":1090},"2026-06-01T00:00:00",94.97,45401,{"timestamp":1092,"open":1093,"high":1093,"low":1094,"close":1095,"volume":1096},"2026-06-02T00:00:00",95.52,93.8,94.85,46584,{"timestamp":1098,"open":465,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-06-04T00:00:00",94.83,93.62,94.03,31806,{"timestamp":1104,"open":1101,"high":1105,"low":1106,"close":438,"volume":1107},"2026-06-07T00:00:00",94.41,93.08,37765,{"timestamp":1109,"open":438,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-06-08T00:00:00",93.69,93.03,93.51,35983,{"timestamp":1115,"open":1116,"high":1116,"low":1117,"close":422,"volume":1118},"2026-06-09T00:00:00",93.52,92.04,26612,{"timestamp":1120,"open":422,"high":1121,"low":1122,"close":1121,"volume":1123},"2026-06-10T00:00:00",94.77,92.34,22617,{"timestamp":1125,"open":1126,"high":469,"low":465,"close":1127,"volume":1128},"2026-06-11T00:00:00",95,94.99,18781,{"timestamp":1130,"open":1127,"high":1131,"low":1127,"close":1078,"volume":1132},"2026-06-14T00:00:00",96.69,31353,{"timestamp":160,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},96.85,97.09,95.95,96.61,21711,{"timestamp":1140,"open":1137,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-06-16T00:00:00",97.48,96.34,96.97,21119,{"timestamp":1146,"open":1143,"high":1147,"low":1126,"close":1148,"volume":1149},"2026-06-17T00:00:00",97.23,95.47,30761,{"timestamp":1151,"open":1152,"high":1131,"low":1153,"close":1131,"volume":1154},"2026-06-18T00:00:00",95.94,94.01,26497,{"timestamp":1156,"open":1131,"high":1037,"low":1111,"close":1157,"volume":1158},"2026-06-21T00:00:00",94.31,59569,{"timestamp":1160,"open":1161,"high":1162,"low":417,"close":1163,"volume":1164},"2026-06-22T00:00:00",93.9,94.18,93.5,26507,{"timestamp":1166,"open":1163,"high":1163,"low":1167,"close":1168,"volume":1169},"2026-06-23T00:00:00",92.44,92.74,18464,{"timestamp":1171,"open":1168,"high":1172,"low":1173,"close":182,"volume":1174},"2026-06-24T00:00:00",92.77,90.75,66185,{"timestamp":1176,"open":1177,"high":406,"low":1178,"close":1179,"volume":1180},"2026-06-25T00:00:00",91.02,90.22,91.88,72059,{"timestamp":1182,"open":406,"high":1183,"low":1184,"close":1183,"volume":1185},"2026-06-28T00:00:00",93.36,90.65,20106,{"timestamp":1187,"open":1188,"high":1189,"low":438,"close":1190,"volume":1191},"2026-06-29T00:00:00",93.47,94.16,93.74,26878,{"timestamp":162,"open":1193,"high":1194,"low":1195,"close":1196,"volume":1197},92.98,93.43,92.05,92.79,23497,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-07-01T00:00:00",92.99,93.72,92.9,93.65,15997,{"timestamp":1206,"open":1207,"high":452,"low":1163,"close":1208,"volume":1209},"2026-07-02T00:00:00",94,94.22,23539,{"timestamp":1211,"open":1212,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-07-05T00:00:00",94.5,92.83,92.93,19322,{"timestamp":1217,"open":1188,"high":1218,"low":1219,"close":1183,"volume":1220},"2026-07-06T00:00:00",94.14,92.95,18982,{"timestamp":1222,"open":1163,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-07-07T00:00:00",93.93,93,93.49,26470,{"timestamp":1228,"open":1163,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-07-08T00:00:00",94.53,93.05,94.3,12963,{"timestamp":1234,"open":1235,"high":502,"low":1236,"close":1237,"volume":1238},"2026-07-09T00:00:00",94.29,93.87,95.7,36160,{"timestamp":1240,"open":1152,"high":1078,"low":1241,"close":1242,"volume":1243},"2026-07-12T00:00:00",95.04,95.6,17558,{"timestamp":1245,"open":1152,"high":1246,"low":1247,"close":470,"volume":1248},"2026-07-13T00:00:00",96.12,94.4,18423,{"timestamp":163,"open":470,"high":1250,"low":1231,"close":1251,"volume":1252},95.28,94.66,18325,{"timestamp":1254,"open":1121,"high":1255,"low":1256,"close":1257,"volume":1258},"2026-07-15T00:00:00",94.93,93.92,94.05,18491,{"timestamp":1260,"open":1261,"high":1262,"low":457,"close":1263,"volume":1264},"2026-07-16T00:00:00",94.7,95.34,94.24,19875,{"timestamp":1266,"open":1267,"high":1268,"low":1207,"close":1207,"volume":1269},"2026-07-19T00:00:00",94.56,95.08,18698,{"timestamp":1271,"open":1272,"high":1273,"low":1274,"close":1207,"volume":1275},"2026-07-20T00:00:00",94.62,94.75,93.61,21845,{"timestamp":1277,"open":1278,"high":1278,"low":1202,"close":445,"volume":1279},"2026-07-21T00:00:00",94.19,17210,{"timestamp":1281,"open":1282,"high":1283,"low":1284,"close":1285,"volume":1286},"2026-07-22T00:00:00",93.01,93.23,91.86,92.45,23379,{"timestamp":1288,"open":1289,"high":1290,"low":1291,"close":1290,"volume":1292},"2026-07-23T00:00:00",92.8,93.24,91.22,24118,{"timestamp":1294,"open":1290,"high":1295,"low":1296,"close":1297,"volume":1298},"2026-07-26T00:00:00",93.26,91.85,92.5,24616,{"timestamp":1300,"open":1297,"high":1301,"low":1302,"close":1301,"volume":1303},"2026-07-27T00:00:00",92.85,91.98,13140,{"timestamp":1305,"open":1306,"high":1283,"low":1307,"close":1283,"volume":1308},"2026-07-28T00:00:00",93.06,91.73,21504,{"timestamp":1310,"open":1311,"high":1311,"low":424,"close":1312,"volume":1313},"2026-07-29T00:00:00",93.2,92.38,10664,{"timestamp":1315,"open":1316,"high":1193,"low":1317,"close":1317,"volume":1318},"2026-07-30T00:00:00",92.75,91.94,16360,{"timestamp":1320,"open":1321,"high":1321,"low":334,"close":334,"volume":1322},"2026-08-02T00:00:00",91.9,28967,{"timestamp":1324,"open":1325,"high":1326,"low":366,"close":1327,"volume":1328},"2026-08-03T00:00:00",90.9,91.52,91.06,22291,{"timestamp":1330,"open":1327,"high":1331,"low":1332,"close":1333,"volume":1334},"2026-08-04T00:00:00",91.08,90.11,90.15,13738,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1340,"volume":1341},"2026-08-05T00:00:00",90.62,91.5,90.25,91.15,33566,{"timestamp":1343,"open":1344,"high":1344,"low":1333,"close":1345,"volume":1346},"2026-08-06T00:00:00",91.1,90.7,17994,{"timestamp":1348,"open":336,"high":336,"low":1349,"close":1350,"volume":1351},"2026-08-09T00:00:00",89.72,89.95,19332,{"timestamp":1353,"open":1354,"high":1355,"low":1349,"close":1355,"volume":1356},"2026-08-10T00:00:00",89.73,90.24,14177,{"timestamp":1358,"open":380,"high":380,"low":1359,"close":1360,"volume":1361},"2026-08-11T00:00:00",89,89.37,20280,{"timestamp":1363,"open":1364,"high":1349,"low":1365,"close":374,"volume":1366},"2026-08-12T00:00:00",89.02,88.56,20474,{"timestamp":1368,"open":374,"high":371,"low":1369,"close":318,"volume":1370},"2026-08-13T00:00:00",88.44,21014,{"timestamp":1372,"open":1373,"high":1364,"low":1374,"close":1375,"volume":1376},"2026-08-16T00:00:00",88.53,87,88.15,33676,{"timestamp":1378,"open":291,"high":380,"low":1379,"close":371,"volume":1380},"2026-08-17T00:00:00",87.1,27339,{"timestamp":1382,"open":371,"high":1383,"low":1384,"close":1385,"volume":1386},"2026-08-18T00:00:00",92.12,89.26,91.13,42018,{"timestamp":1388,"open":1385,"high":1389,"low":373,"close":1390,"volume":1391},"2026-08-19T00:00:00",91.54,89.5,26277,{"timestamp":1393,"open":1390,"high":1394,"low":1390,"close":1395,"volume":1396},"2026-08-20T00:00:00",91.67,91.65,19647,{"timestamp":1398,"open":1399,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-08-23T00:00:00",91.55,89.6,90.16,69219,{"timestamp":1404,"open":1405,"high":1406,"low":1349,"close":1389,"volume":1407},"2026-08-24T00:00:00",90.27,92.2,29345,{"timestamp":1409,"open":1383,"high":1410,"low":1411,"close":1167,"volume":1412},"2026-08-25T00:00:00",92.47,91.62,20879,{"timestamp":1414,"open":1167,"high":1207,"low":1415,"close":1224,"volume":1416},"2026-08-26T00:00:00",91.44,48566,{"timestamp":1418,"open":1112,"high":1419,"low":1122,"close":1420,"volume":1421},"2026-08-27T00:00:00",93.75,93.3,16222,{"timestamp":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2026-08-30T00:00:00",93.63,95.22,93.04,94.74,32223,{"timestamp":168,"open":1153,"high":1229,"low":1430,"close":1431,"volume":1432},93.18,93.34,36046,{"timestamp":1434,"open":1435,"high":1194,"low":439,"close":1436,"volume":1437},"2026-09-01T00:00:00",93.27,92.11,25744,{"timestamp":1439,"open":1167,"high":1167,"low":406,"close":1440,"volume":1441},"2026-09-02T00:00:00",92.4,15611,{"timestamp":1443,"open":1444,"high":1445,"low":1446,"close":1445,"volume":1447},"2026-09-03T00:00:00",92.61,94.47,92.23,29541,{"timestamp":1449,"open":1450,"high":1450,"low":1451,"close":1224,"volume":1452},"2026-09-07T00:00:00",94.81,92.63,29999,{"timestamp":1454,"open":1306,"high":438,"low":411,"close":434,"volume":1455},"2026-09-08T00:00:00",20955,{"timestamp":1457,"open":434,"high":1458,"low":1459,"close":1460,"volume":1461},"2026-09-09T00:00:00",93.53,92.31,93.15,15764,{"timestamp":1463,"open":1464,"high":1464,"low":434,"close":1460,"volume":1465},"2026-09-10T00:00:00",93.98,18278,{"timestamp":1467,"open":1468,"high":1161,"low":400,"close":1469,"volume":1470},"2026-09-13T00:00:00",93.88,91.79,23155,{"timestamp":1472,"open":411,"high":404,"low":1473,"close":1395,"volume":1474},"2026-09-14T00:00:00",91.27,31508,{"timestamp":169,"open":411,"high":398,"low":317,"close":317,"volume":1476},23360,{"timestamp":1478,"open":1479,"high":1480,"low":1345,"close":1481,"volume":1482},"2026-09-16T00:00:00",91.2,91.95,91.41,18091,{"timestamp":1484,"open":1389,"high":1485,"low":1486,"close":1486,"volume":1487},"2026-09-17T00:00:00",91.89,90.02,28012,{"timestamp":1489,"open":324,"high":1490,"low":330,"close":1490,"volume":1491},"2026-09-20T00:00:00",91,28889,{"timestamp":1493,"open":1338,"high":1302,"low":1494,"close":416,"volume":1495},"2026-09-21T00:00:00",90.4,44336,{"timestamp":1497,"open":1395,"high":1498,"low":1499,"close":1500,"volume":1501},"2026-09-22T00:00:00",91.97,90.67,91.47,22023,{"timestamp":1503,"open":1500,"high":1504,"low":1173,"close":182,"volume":1505},"2026-09-23T00:00:00",91.48,20500,[]]