[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f3VZqjNFTt43PfWQVXHthe5adObSAKN2QkSItM_CR-cw":3,"$fSEFsRZYnfhcPhEHVvBuWwt-oy3vsAzggNx0CnDPq4ss":25,"$flrLoOa6AJ7YiA8PklK_gJFAYD-1CTFDazfD80z1MuXw":187},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VISC11","visc11","fii","Vinci Shopping Centers Fundo Invest Imobiliario FII","FII Vinci Sc","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},102.66,-0.22,-0.2138,"BRL","2026-09-24T23:48:21Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":184,"success":185,"errors":186,"limitReached":184},[27,34,38,42,46,50,54,57,60,63,66,69,73,76,79,82,85,88,91,94,97,100,103,106,110,113,116,119,122,125,128,131,134,137,141,144,147,150,153,156,159,163,166,169,172,175,178,181],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.74,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.75,"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.76,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.85,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.82,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":33},0.8,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},0.92,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":77,"comDate":77,"paymentDate":78,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2023-12-28T00:00:00","2024-01-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":98,"comDate":98,"paymentDate":99,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":107,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},0.83,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":120,"comDate":120,"paymentDate":121,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":123,"comDate":123,"paymentDate":124,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":126,"comDate":126,"paymentDate":127,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":51,"approvalDate":132,"comDate":135,"paymentDate":136,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},0.81,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":138,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},0.84,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":160,"approvalDate":182,"comDate":182,"paymentDate":183,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":188,"totalItens":184,"success":185,"errors":1441,"limitReached":184},[189,196,202,208,214,219,225,232,238,244,251,257,263,269,274,280,286,290,296,302,309,314,321,326,332,339,344,351,356,362,367,373,379,385,392,397,403,408,414,419,425,429,435,440,445,451,454,460,464,470,476,482,487,492,497,503,506,511,516,522,528,534,540,546,551,556,561,565,570,576,579,586,591,596,600,604,608,613,618,622,628,633,637,642,645,650,656,661,666,670,674,679,682,686,690,694,699,703,707,711,716,719,726,733,738,745,751,757,762,768,773,779,783,786,791,795,800,804,810,814,818,823,827,832,837,840,843,848,851,854,858,862,866,871,874,877,880,885,889,893,896,900,903,908,912,917,921,924,930,937,941,947,952,958,961,964,968,971,976,980,984,988,993,998,1004,1010,1016,1022,1028,1035,1041,1048,1055,1061,1067,1072,1077,1083,1090,1095,1100,1106,1111,1117,1122,1128,1133,1138,1144,1148,1153,1159,1165,1170,1176,1181,1185,1189,1195,1200,1206,1211,1216,1222,1225,1228,1234,1238,1243,1246,1251,1256,1260,1266,1271,1275,1280,1284,1291,1297,1303,1310,1315,1321,1326,1332,1338,1343,1349,1355,1362,1367,1372,1378,1383,1389,1394,1398,1402,1406,1411,1414,1419,1424,1427,1431,1436],{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-09-25T00:00:00",109.23,109.82,109,109.5,31688,{"timestamp":197,"open":194,"high":198,"low":199,"close":200,"volume":201},"2025-09-28T00:00:00",110,109.03,109.78,36056,{"timestamp":203,"open":200,"high":204,"low":205,"close":206,"volume":207},"2025-09-29T00:00:00",110.87,109.41,110.61,34343,{"timestamp":148,"open":209,"high":210,"low":211,"close":212,"volume":213},109.26,110.3,109.07,109.25,28804,{"timestamp":215,"open":205,"high":216,"low":217,"close":212,"volume":218},"2025-10-01T00:00:00",109.95,109.2,27743,{"timestamp":220,"open":193,"high":221,"low":222,"close":223,"volume":224},"2025-10-02T00:00:00",109.35,108.51,108.75,38616,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-05T00:00:00",108.9,109.31,108.77,108.85,68129,{"timestamp":233,"open":234,"high":235,"low":236,"close":230,"volume":237},"2025-10-06T00:00:00",108.88,109.45,108.78,32099,{"timestamp":239,"open":240,"high":209,"low":241,"close":242,"volume":243},"2025-10-07T00:00:00",109.11,108.84,109.17,24618,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-08T00:00:00",109.19,109.27,107.01,108.46,46452,{"timestamp":252,"open":253,"high":254,"low":255,"close":254,"volume":256},"2025-10-09T00:00:00",108.68,109.09,108.16,35713,{"timestamp":258,"open":259,"high":259,"low":260,"close":261,"volume":262},"2025-10-12T00:00:00",108.99,107.06,108.49,129537,{"timestamp":264,"open":255,"high":265,"low":266,"close":267,"volume":268},"2025-10-13T00:00:00",108.25,107.57,107.79,43430,{"timestamp":149,"open":270,"high":271,"low":272,"close":247,"volume":273},107.69,109.44,107.6,55090,{"timestamp":275,"open":193,"high":276,"low":277,"close":278,"volume":279},"2025-10-15T00:00:00",109.22,108.53,108.97,34476,{"timestamp":281,"open":282,"high":278,"low":283,"close":284,"volume":285},"2025-10-16T00:00:00",108.91,108.47,108.96,34676,{"timestamp":287,"open":284,"high":284,"low":288,"close":288,"volume":289},"2025-10-19T00:00:00",108.01,36004,{"timestamp":291,"open":288,"high":292,"low":293,"close":294,"volume":295},"2025-10-20T00:00:00",108.2,107.86,107.91,28198,{"timestamp":297,"open":298,"high":298,"low":299,"close":300,"volume":301},"2025-10-21T00:00:00",108.1,106.93,107.07,41554,{"timestamp":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2025-10-22T00:00:00",107.3,107.99,107.05,107.36,26367,{"timestamp":310,"open":304,"high":311,"low":300,"close":312,"volume":313},"2025-10-23T00:00:00",107.97,107.44,28999,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-10-26T00:00:00",107.77,108.27,107.03,107.39,44397,{"timestamp":322,"open":319,"high":319,"low":323,"close":324,"volume":325},"2025-10-27T00:00:00",106.64,107.33,44590,{"timestamp":327,"open":328,"high":270,"low":329,"close":330,"volume":331},"2025-10-29T00:00:00",107.29,106.5,106.96,48315,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-10-30T00:00:00",106.73,107.48,106.36,106.91,42138,{"timestamp":340,"open":337,"high":337,"low":341,"close":342,"volume":343},"2025-11-02T00:00:00",105.45,105.74,47239,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-03T00:00:00",105.93,106.35,105.59,105.65,38495,{"timestamp":352,"open":349,"high":347,"low":353,"close":354,"volume":355},"2025-11-04T00:00:00",105.03,105.34,40530,{"timestamp":357,"open":358,"high":359,"low":360,"close":349,"volume":361},"2025-11-05T00:00:00",105.78,106,105.36,55273,{"timestamp":363,"open":359,"high":359,"low":364,"close":365,"volume":366},"2025-11-06T00:00:00",105.01,105.31,47170,{"timestamp":368,"open":369,"high":370,"low":369,"close":371,"volume":372},"2025-11-09T00:00:00",105.32,106.67,106.27,109424,{"timestamp":374,"open":347,"high":375,"low":376,"close":377,"volume":378},"2025-11-10T00:00:00",106.89,106.1,106.62,44568,{"timestamp":380,"open":377,"high":381,"low":382,"close":383,"volume":384},"2025-11-11T00:00:00",106.86,106.02,106.2,39640,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-12T00:00:00",106.3,106.82,106.18,106.78,34310,{"timestamp":393,"open":388,"high":394,"low":388,"close":395,"volume":396},"2025-11-13T00:00:00",107.98,107.9,49632,{"timestamp":398,"open":395,"high":399,"low":400,"close":401,"volume":402},"2025-11-16T00:00:00",109.04,107.51,108.95,53265,{"timestamp":404,"open":405,"high":259,"low":406,"close":284,"volume":407},"2025-11-17T00:00:00",108.65,108.29,43152,{"timestamp":409,"open":410,"high":411,"low":412,"close":246,"volume":413},"2025-11-18T00:00:00",108.89,109.49,108.5,41327,{"timestamp":415,"open":416,"high":417,"low":229,"close":417,"volume":418},"2025-11-20T00:00:00",109.18,109.6,37855,{"timestamp":420,"open":417,"high":421,"low":422,"close":423,"volume":424},"2025-11-23T00:00:00",109.74,108.76,108.93,56070,{"timestamp":426,"open":193,"high":247,"low":427,"close":223,"volume":428},"2025-11-24T00:00:00",108.74,50178,{"timestamp":430,"open":230,"high":431,"low":432,"close":433,"volume":434},"2025-11-25T00:00:00",109.13,108,108.33,47306,{"timestamp":436,"open":437,"high":401,"low":438,"close":427,"volume":439},"2025-11-26T00:00:00",108.08,107.58,46339,{"timestamp":441,"open":442,"high":192,"low":442,"close":443,"volume":444},"2025-11-27T00:00:00",108.57,109.79,58784,{"timestamp":446,"open":447,"high":447,"low":448,"close":449,"volume":450},"2025-11-30T00:00:00",109.77,108.64,109.14,55394,{"timestamp":452,"open":191,"high":191,"low":317,"close":193,"volume":453},"2025-12-01T00:00:00",38465,{"timestamp":455,"open":193,"high":456,"low":457,"close":458,"volume":459},"2025-12-02T00:00:00",109.3,108.41,108.55,35971,{"timestamp":461,"open":412,"high":194,"low":462,"close":194,"volume":463},"2025-12-03T00:00:00",108.4,39897,{"timestamp":465,"open":466,"high":467,"low":468,"close":210,"volume":469},"2025-12-04T00:00:00",109.48,110.91,109.16,66917,{"timestamp":471,"open":472,"high":473,"low":191,"close":474,"volume":475},"2025-12-07T00:00:00",110.34,111.25,110.86,66991,{"timestamp":477,"open":478,"high":479,"low":216,"close":480,"volume":481},"2025-12-08T00:00:00",110.8,110.92,110.72,46660,{"timestamp":483,"open":484,"high":478,"low":247,"close":485,"volume":486},"2025-12-09T00:00:00",110.43,109.73,45036,{"timestamp":488,"open":417,"high":417,"low":489,"close":490,"volume":491},"2025-12-10T00:00:00",109.12,109.43,35161,{"timestamp":493,"open":494,"high":198,"low":489,"close":495,"volume":496},"2025-12-11T00:00:00",109.55,109.87,44802,{"timestamp":498,"open":499,"high":500,"low":242,"close":501,"volume":502},"2025-12-14T00:00:00",109.9,110.45,109.76,56269,{"timestamp":504,"open":495,"high":495,"low":242,"close":495,"volume":505},"2025-12-15T00:00:00",46828,{"timestamp":507,"open":495,"high":508,"low":509,"close":421,"volume":510},"2025-12-16T00:00:00",110.49,109.1,66547,{"timestamp":512,"open":431,"high":513,"low":514,"close":421,"volume":515},"2025-12-17T00:00:00",109.84,108.82,57157,{"timestamp":517,"open":235,"high":518,"low":519,"close":520,"volume":521},"2025-12-18T00:00:00",111.99,109.01,110.85,120950,{"timestamp":523,"open":524,"high":525,"low":526,"close":259,"volume":527},"2025-12-21T00:00:00",109.4,109.56,108.54,69218,{"timestamp":529,"open":530,"high":531,"low":532,"close":531,"volume":533},"2025-12-22T00:00:00",109.36,110.64,109.02,70308,{"timestamp":535,"open":536,"high":537,"low":536,"close":538,"volume":539},"2025-12-25T00:00:00",110.38,112.09,111.5,58318,{"timestamp":541,"open":542,"high":543,"low":544,"close":474,"volume":545},"2025-12-28T00:00:00",111.49,111.51,110.02,58830,{"timestamp":547,"open":548,"high":467,"low":200,"close":549,"volume":550},"2025-12-29T00:00:00",110.89,110.5,49910,{"timestamp":552,"open":399,"high":217,"low":553,"close":554,"volume":555},"2026-01-01T00:00:00",108.19,108.61,47296,{"timestamp":557,"open":558,"high":401,"low":311,"close":559,"volume":560},"2026-01-04T00:00:00",108.71,108.94,49700,{"timestamp":562,"open":193,"high":242,"low":563,"close":422,"volume":564},"2026-01-05T00:00:00",108.11,41436,{"timestamp":566,"open":193,"high":193,"low":567,"close":568,"volume":569},"2026-01-06T00:00:00",108.48,108.66,51605,{"timestamp":571,"open":572,"high":468,"low":573,"close":574,"volume":575},"2026-01-07T00:00:00",108.8,107.87,108.6,54978,{"timestamp":577,"open":412,"high":405,"low":432,"close":412,"volume":578},"2026-01-08T00:00:00",55928,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-01-11T00:00:00",108.73,110.27,108.37,109.69,150318,{"timestamp":587,"open":191,"high":588,"low":526,"close":589,"volume":590},"2026-01-12T00:00:00",109.85,109.83,68482,{"timestamp":592,"open":466,"high":593,"low":401,"close":594,"volume":595},"2026-01-13T00:00:00",109.71,109.32,59535,{"timestamp":597,"open":242,"high":598,"low":532,"close":456,"volume":599},"2026-01-14T00:00:00",109.46,47684,{"timestamp":158,"open":601,"high":194,"low":602,"close":211,"volume":603},109.47,108.62,64915,{"timestamp":605,"open":193,"high":601,"low":606,"close":209,"volume":607},"2026-01-18T00:00:00",108.58,51287,{"timestamp":609,"open":209,"high":610,"low":611,"close":421,"volume":612},"2026-01-19T00:00:00",109.75,108.92,58351,{"timestamp":614,"open":198,"high":615,"low":616,"close":513,"volume":617},"2026-01-20T00:00:00",110.2,109.33,66947,{"timestamp":619,"open":620,"high":620,"low":399,"close":616,"volume":621},"2026-01-21T00:00:00",109.67,57756,{"timestamp":623,"open":624,"high":192,"low":625,"close":626,"volume":627},"2026-01-22T00:00:00",109.39,109.06,109.8,71197,{"timestamp":629,"open":198,"high":630,"low":416,"close":631,"volume":632},"2026-01-25T00:00:00",110.12,109.89,73740,{"timestamp":634,"open":200,"high":635,"low":240,"close":635,"volume":636},"2026-01-26T00:00:00",109.98,65135,{"timestamp":638,"open":639,"high":639,"low":246,"close":640,"volume":641},"2026-01-27T00:00:00",109.96,109.65,59537,{"timestamp":643,"open":640,"high":640,"low":277,"close":240,"volume":644},"2026-01-28T00:00:00",65872,{"timestamp":646,"open":254,"high":626,"low":647,"close":648,"volume":649},"2026-01-29T00:00:00",108.81,109.7,20231,{"timestamp":651,"open":412,"high":652,"low":653,"close":654,"volume":655},"2026-02-01T00:00:00",108.59,107.92,108.28,59040,{"timestamp":657,"open":658,"high":223,"low":659,"close":223,"volume":660},"2026-02-02T00:00:00",108.42,108.02,56330,{"timestamp":662,"open":572,"high":282,"low":663,"close":664,"volume":665},"2026-02-03T00:00:00",108.12,108.32,46860,{"timestamp":667,"open":668,"high":427,"low":437,"close":317,"volume":669},"2026-02-04T00:00:00",108.39,47732,{"timestamp":671,"open":457,"high":223,"low":672,"close":427,"volume":673},"2026-02-05T00:00:00",108.14,56543,{"timestamp":675,"open":581,"high":676,"low":677,"close":222,"volume":678},"2026-02-08T00:00:00",108.83,108.36,57998,{"timestamp":680,"open":448,"high":581,"low":288,"close":292,"volume":681},"2026-02-09T00:00:00",54705,{"timestamp":683,"open":292,"high":292,"low":684,"close":395,"volume":685},"2026-02-10T00:00:00",107.73,64977,{"timestamp":687,"open":395,"high":563,"low":688,"close":432,"volume":689},"2026-02-11T00:00:00",107.82,37294,{"timestamp":691,"open":432,"high":692,"low":293,"close":253,"volume":693},"2026-02-12T00:00:00",108.7,72566,{"timestamp":695,"open":696,"high":697,"low":574,"close":401,"volume":698},"2026-02-17T00:00:00",108.69,108.98,47138,{"timestamp":700,"open":223,"high":701,"low":223,"close":589,"volume":702},"2026-02-18T00:00:00",110.1,70862,{"timestamp":704,"open":705,"high":701,"low":610,"close":198,"volume":706},"2026-02-19T00:00:00",110.04,65763,{"timestamp":708,"open":635,"high":709,"low":200,"close":701,"volume":710},"2026-02-22T00:00:00",110.16,52577,{"timestamp":712,"open":443,"high":713,"low":443,"close":714,"volume":715},"2026-02-23T00:00:00",110.67,110.37,49901,{"timestamp":717,"open":714,"high":479,"low":714,"close":520,"volume":718},"2026-02-24T00:00:00",53074,{"timestamp":720,"open":721,"high":722,"low":723,"close":724,"volume":725},"2026-02-25T00:00:00",110.82,111.59,110.75,111.55,50042,{"timestamp":727,"open":728,"high":729,"low":730,"close":731,"volume":732},"2026-02-26T00:00:00",111.58,113.5,111.57,113.3,88397,{"timestamp":734,"open":735,"high":735,"low":480,"close":736,"volume":737},"2026-03-01T00:00:00",112.8,111.46,99727,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-02T00:00:00",111.76,111.98,110.09,111.22,90865,{"timestamp":746,"open":747,"high":542,"low":748,"close":749,"volume":750},"2026-03-03T00:00:00",111.39,110.6,111.32,55606,{"timestamp":752,"open":753,"high":518,"low":754,"close":755,"volume":756},"2026-03-04T00:00:00",111.29,110.7,111.6,76225,{"timestamp":758,"open":755,"high":759,"low":543,"close":760,"volume":761},"2026-03-05T00:00:00",112.24,111.95,60315,{"timestamp":763,"open":764,"high":765,"low":610,"close":766,"volume":767},"2026-03-08T00:00:00",112.03,112.05,110.01,144186,{"timestamp":769,"open":770,"high":771,"low":494,"close":639,"volume":772},"2026-03-09T00:00:00",110.05,110.88,76685,{"timestamp":774,"open":499,"high":775,"low":776,"close":777,"volume":778},"2026-03-10T00:00:00",110.21,109.62,110.03,44530,{"timestamp":780,"open":701,"high":781,"low":584,"close":630,"volume":782},"2026-03-11T00:00:00",110.48,71518,{"timestamp":784,"open":210,"high":781,"low":639,"close":701,"volume":785},"2026-03-12T00:00:00",66757,{"timestamp":787,"open":788,"high":789,"low":640,"close":544,"volume":790},"2026-03-15T00:00:00",110.22,110.32,70768,{"timestamp":792,"open":536,"high":536,"low":793,"close":701,"volume":794},"2026-03-16T00:00:00",109.88,62433,{"timestamp":796,"open":797,"high":775,"low":798,"close":494,"volume":799},"2026-03-17T00:00:00",110.19,109.38,65460,{"timestamp":801,"open":802,"high":802,"low":606,"close":610,"volume":803},"2026-03-18T00:00:00",109.86,55486,{"timestamp":805,"open":806,"high":806,"low":807,"close":808,"volume":809},"2026-03-19T00:00:00",110.11,109.37,109.66,69916,{"timestamp":811,"open":192,"high":589,"low":812,"close":808,"volume":813},"2026-03-22T00:00:00",109.29,58253,{"timestamp":815,"open":808,"high":816,"low":808,"close":589,"volume":817},"2026-03-23T00:00:00",110.06,32109,{"timestamp":819,"open":198,"high":210,"low":820,"close":821,"volume":822},"2026-03-24T00:00:00",109.52,109.94,45115,{"timestamp":824,"open":766,"high":210,"low":648,"close":825,"volume":826},"2026-03-25T00:00:00",110.07,39768,{"timestamp":828,"open":829,"high":748,"low":830,"close":766,"volume":831},"2026-03-26T00:00:00",110.36,109.72,97887,{"timestamp":833,"open":834,"high":835,"low":217,"close":217,"volume":836},"2026-03-29T00:00:00",110.46,110.58,70067,{"timestamp":838,"open":194,"high":501,"low":692,"close":524,"volume":839},"2026-03-30T00:00:00",59623,{"timestamp":167,"open":227,"high":282,"low":311,"close":841,"volume":842},108.3,57032,{"timestamp":844,"open":261,"high":845,"low":846,"close":448,"volume":847},"2026-04-01T00:00:00",108.87,108.17,55348,{"timestamp":849,"open":259,"high":193,"low":288,"close":462,"volume":850},"2026-04-05T00:00:00",61159,{"timestamp":852,"open":249,"high":526,"low":288,"close":406,"volume":853},"2026-04-06T00:00:00",39444,{"timestamp":855,"open":554,"high":242,"low":677,"close":856,"volume":857},"2026-04-07T00:00:00",108.79,55615,{"timestamp":859,"open":242,"high":860,"low":412,"close":410,"volume":861},"2026-04-08T00:00:00",109.24,58049,{"timestamp":863,"open":410,"high":864,"low":410,"close":588,"volume":865},"2026-04-09T00:00:00",110.17,42801,{"timestamp":867,"open":588,"high":868,"low":869,"close":526,"volume":870},"2026-04-12T00:00:00",109.99,107.62,195958,{"timestamp":872,"open":223,"high":242,"low":405,"close":254,"volume":873},"2026-04-13T00:00:00",46437,{"timestamp":875,"open":247,"high":705,"low":242,"close":495,"volume":876},"2026-04-14T00:00:00",64767,{"timestamp":168,"open":878,"high":789,"low":588,"close":198,"volume":879},110.25,49927,{"timestamp":881,"open":544,"high":882,"low":198,"close":883,"volume":884},"2026-04-16T00:00:00",111.11,110.35,102840,{"timestamp":886,"open":748,"high":887,"low":883,"close":887,"volume":888},"2026-04-19T00:00:00",111.34,99424,{"timestamp":890,"open":887,"high":542,"low":891,"close":500,"volume":892},"2026-04-21T00:00:00",110.14,90705,{"timestamp":894,"open":781,"high":754,"low":588,"close":777,"volume":895},"2026-04-22T00:00:00",62817,{"timestamp":897,"open":549,"high":748,"low":898,"close":714,"volume":899},"2026-04-23T00:00:00",109.92,73023,{"timestamp":901,"open":549,"high":754,"low":513,"close":868,"volume":902},"2026-04-26T00:00:00",52908,{"timestamp":904,"open":485,"high":905,"low":906,"close":192,"volume":907},"2026-04-27T00:00:00",109.97,109.21,50826,{"timestamp":909,"open":648,"high":705,"low":910,"close":626,"volume":911},"2026-04-28T00:00:00",109.51,61339,{"timestamp":913,"open":914,"high":915,"low":198,"close":775,"volume":916},"2026-04-29T00:00:00",110.29,110.99,125567,{"timestamp":918,"open":883,"high":919,"low":648,"close":544,"volume":920},"2026-05-03T00:00:00",110.59,132813,{"timestamp":922,"open":198,"high":500,"low":626,"close":709,"volume":923},"2026-05-04T00:00:00",142449,{"timestamp":925,"open":926,"high":927,"low":816,"close":928,"volume":929},"2026-05-05T00:00:00",110.47,111.06,110.78,326706,{"timestamp":931,"open":932,"high":933,"low":934,"close":935,"volume":936},"2026-05-06T00:00:00",111,111.33,110.63,111.14,108158,{"timestamp":938,"open":935,"high":939,"low":771,"close":538,"volume":940},"2026-05-07T00:00:00",111.68,212979,{"timestamp":942,"open":943,"high":944,"low":945,"close":945,"volume":946},"2026-05-10T00:00:00",111.35,111.53,109.53,433285,{"timestamp":948,"open":589,"high":949,"low":494,"close":950,"volume":951},"2026-05-11T00:00:00",110.52,109.93,590513,{"timestamp":953,"open":954,"high":955,"low":625,"close":956,"volume":957},"2026-05-12T00:00:00",110.15,110.28,109.15,94248,{"timestamp":959,"open":221,"high":771,"low":221,"close":630,"volume":960},"2026-05-13T00:00:00",116928,{"timestamp":962,"open":615,"high":748,"low":808,"close":701,"volume":963},"2026-05-14T00:00:00",69413,{"timestamp":965,"open":709,"high":966,"low":558,"close":193,"volume":967},"2026-05-17T00:00:00",110.39,100757,{"timestamp":969,"open":489,"high":593,"low":563,"close":553,"volume":970},"2026-05-18T00:00:00",84459,{"timestamp":972,"open":457,"high":820,"low":973,"close":974,"volume":975},"2026-05-19T00:00:00",108.09,108.44,74482,{"timestamp":977,"open":602,"high":602,"low":267,"close":978,"volume":979},"2026-05-20T00:00:00",107.81,68648,{"timestamp":981,"open":978,"high":433,"low":982,"close":432,"volume":983},"2026-05-21T00:00:00",107.25,83135,{"timestamp":985,"open":432,"high":986,"low":395,"close":664,"volume":987},"2026-05-24T00:00:00",108.45,56764,{"timestamp":989,"open":664,"high":990,"low":991,"close":991,"volume":992},"2026-05-25T00:00:00",108.34,107,83156,{"timestamp":994,"open":995,"high":312,"low":383,"close":996,"volume":997},"2026-05-26T00:00:00",107.15,106.4,106072,{"timestamp":999,"open":1000,"high":381,"low":1001,"close":1002,"volume":1003},"2026-05-27T00:00:00",106.41,106.12,106.45,67717,{"timestamp":1005,"open":1006,"high":1007,"low":377,"close":1008,"volume":1009},"2026-05-28T00:00:00",106.65,107.31,107.09,69324,{"timestamp":1011,"open":1012,"high":375,"low":1013,"close":1014,"volume":1015},"2026-05-31T00:00:00",106.69,105.18,106.54,144255,{"timestamp":1017,"open":1018,"high":323,"low":1019,"close":1020,"volume":1021},"2026-06-01T00:00:00",106.47,105.8,106.37,99484,{"timestamp":1023,"open":1024,"high":1020,"low":1025,"close":1026,"volume":1027},"2026-06-02T00:00:00",106.01,105.26,105.99,110455,{"timestamp":1029,"open":1030,"high":1031,"low":1032,"close":1033,"volume":1034},"2026-06-04T00:00:00",105.62,105.77,105.27,105.69,70915,{"timestamp":1036,"open":1037,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-06-07T00:00:00",105.67,100.62,102,311752,{"timestamp":1042,"open":1043,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-06-08T00:00:00",102.41,102.78,101.34,101.39,107062,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1053,"volume":1054},"2026-06-09T00:00:00",101.5,101.91,100,100.85,117773,{"timestamp":1056,"open":1057,"high":1058,"low":1057,"close":1059,"volume":1060},"2026-06-10T00:00:00",100.98,102.98,102.45,85239,{"timestamp":1062,"open":1063,"high":1064,"low":1065,"close":1064,"volume":1066},"2026-06-11T00:00:00",102.7,103.49,102.54,37406,{"timestamp":1068,"open":1069,"high":1070,"low":1069,"close":1070,"volume":1071},"2026-06-14T00:00:00",103.62,104.99,63348,{"timestamp":174,"open":1073,"high":1074,"low":1075,"close":1070,"volume":1076},105,105.19,104.6,36267,{"timestamp":1078,"open":1079,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-06-16T00:00:00",105.4,104.26,104.55,45077,{"timestamp":1084,"open":1085,"high":1086,"low":1087,"close":1088,"volume":1089},"2026-06-17T00:00:00",104.72,104.8,103.4,103.5,39087,{"timestamp":1091,"open":1064,"high":1073,"low":1092,"close":1093,"volume":1094},"2026-06-18T00:00:00",103.31,104.73,30588,{"timestamp":1096,"open":1097,"high":1070,"low":1098,"close":1098,"volume":1099},"2026-06-21T00:00:00",104.85,103.7,46678,{"timestamp":1101,"open":1102,"high":1103,"low":1088,"close":1104,"volume":1105},"2026-06-22T00:00:00",103.98,104.58,103.86,49765,{"timestamp":1107,"open":1104,"high":1108,"low":1109,"close":1109,"volume":1110},"2026-06-23T00:00:00",104.13,103.15,42749,{"timestamp":1112,"open":1113,"high":1108,"low":1114,"close":1115,"volume":1116},"2026-06-24T00:00:00",103.33,102.9,104.09,65729,{"timestamp":1118,"open":1119,"high":1070,"low":1120,"close":1070,"volume":1121},"2026-06-25T00:00:00",104.16,103.87,53692,{"timestamp":1123,"open":1124,"high":1125,"low":1103,"close":1126,"volume":1127},"2026-06-28T00:00:00",105.29,105.42,105.11,36865,{"timestamp":1129,"open":1124,"high":1130,"low":1131,"close":1030,"volume":1132},"2026-06-29T00:00:00",105.98,105.15,80993,{"timestamp":176,"open":1134,"high":1135,"low":1088,"close":1136,"volume":1137},104.9,105.14,104.08,61263,{"timestamp":1139,"open":1140,"high":1131,"low":1141,"close":1142,"volume":1143},"2026-07-01T00:00:00",104.61,104.5,104.75,41208,{"timestamp":1145,"open":1131,"high":1146,"low":1075,"close":1073,"volume":1147},"2026-07-02T00:00:00",105.35,45571,{"timestamp":1149,"open":358,"high":1150,"low":1151,"close":1073,"volume":1152},"2026-07-05T00:00:00",105.84,104.65,42434,{"timestamp":1154,"open":1155,"high":1156,"low":1073,"close":1157,"volume":1158},"2026-07-06T00:00:00",105.48,105.71,105.02,31961,{"timestamp":1160,"open":1079,"high":1161,"low":1162,"close":1163,"volume":1164},"2026-07-07T00:00:00",105.5,103.81,104.62,43640,{"timestamp":1166,"open":1167,"high":1125,"low":1168,"close":1131,"volume":1169},"2026-07-08T00:00:00",104.7,104.33,25463,{"timestamp":1171,"open":1172,"high":1173,"low":1157,"close":1174,"volume":1175},"2026-07-09T00:00:00",105.79,106.51,105.64,40744,{"timestamp":1177,"open":1174,"high":383,"low":1178,"close":1179,"volume":1180},"2026-07-12T00:00:00",105.1,105.66,55813,{"timestamp":1182,"open":359,"high":383,"low":1183,"close":341,"volume":1184},"2026-07-13T00:00:00",105.25,50317,{"timestamp":177,"open":1186,"high":387,"low":1187,"close":358,"volume":1188},105.76,105.51,46141,{"timestamp":1190,"open":1191,"high":991,"low":1192,"close":1193,"volume":1194},"2026-07-15T00:00:00",106.22,105.6,106.24,34358,{"timestamp":1196,"open":1197,"high":991,"low":1198,"close":1198,"volume":1199},"2026-07-16T00:00:00",106.61,106.21,35889,{"timestamp":1201,"open":1202,"high":1203,"low":1204,"close":1204,"volume":1205},"2026-07-19T00:00:00",106.6,106.74,105.24,35325,{"timestamp":1207,"open":1208,"high":1156,"low":1209,"close":1178,"volume":1210},"2026-07-20T00:00:00",105.56,104.76,33967,{"timestamp":1212,"open":1131,"high":1146,"low":1213,"close":1214,"volume":1215},"2026-07-21T00:00:00",104.04,104.23,42459,{"timestamp":1217,"open":1218,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-07-22T00:00:00",104.89,103.95,104.69,37513,{"timestamp":1223,"open":1086,"high":1125,"low":1086,"close":1125,"volume":1224},"2026-07-23T00:00:00",37309,{"timestamp":1226,"open":1125,"high":1172,"low":1157,"close":1125,"volume":1227},"2026-07-26T00:00:00",32027,{"timestamp":1229,"open":1230,"high":1231,"low":1232,"close":341,"volume":1233},"2026-07-27T00:00:00",105.47,105.85,103.76,45445,{"timestamp":1235,"open":1230,"high":1236,"low":1178,"close":354,"volume":1237},"2026-07-28T00:00:00",105.63,32324,{"timestamp":1239,"open":354,"high":1236,"low":1240,"close":1241,"volume":1242},"2026-07-29T00:00:00",105.06,105.33,27247,{"timestamp":1244,"open":359,"high":359,"low":1218,"close":1218,"volume":1245},"2026-07-30T00:00:00",42344,{"timestamp":1247,"open":1141,"high":1218,"low":1248,"close":1249,"volume":1250},"2026-08-02T00:00:00",103.58,103.9,55211,{"timestamp":1252,"open":1102,"high":1157,"low":1253,"close":1254,"volume":1255},"2026-08-03T00:00:00",103.65,104.1,43375,{"timestamp":1257,"open":1254,"high":1103,"low":1258,"close":1219,"volume":1259},"2026-08-04T00:00:00",103.72,36333,{"timestamp":1261,"open":1219,"high":1262,"low":1263,"close":1264,"volume":1265},"2026-08-05T00:00:00",104,103.53,103.83,29704,{"timestamp":1267,"open":1268,"high":1119,"low":1258,"close":1269,"volume":1270},"2026-08-06T00:00:00",103.88,103.93,29571,{"timestamp":1272,"open":1262,"high":1254,"low":1273,"close":1088,"volume":1274},"2026-08-09T00:00:00",103.22,42283,{"timestamp":1276,"open":1277,"high":1098,"low":1277,"close":1278,"volume":1279},"2026-08-10T00:00:00",103.13,103.24,31431,{"timestamp":1281,"open":1278,"high":1162,"low":1114,"close":1282,"volume":1283},"2026-08-11T00:00:00",103.03,34743,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-08-12T00:00:00",103.1,103.47,102.56,102.79,29796,{"timestamp":1292,"open":1293,"high":1294,"low":1295,"close":1295,"volume":1296},"2026-08-13T00:00:00",102.97,103.29,102.37,42255,{"timestamp":1298,"open":1063,"high":1299,"low":1300,"close":1301,"volume":1302},"2026-08-16T00:00:00",102.89,100.8,101.08,51826,{"timestamp":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2026-08-17T00:00:00",101.41,101.49,100.64,101.26,53163,{"timestamp":1311,"open":1308,"high":1312,"low":1313,"close":1313,"volume":1314},"2026-08-18T00:00:00",101.83,101,51699,{"timestamp":1316,"open":1317,"high":1318,"low":1319,"close":1050,"volume":1320},"2026-08-19T00:00:00",101.4,101.77,100.84,40325,{"timestamp":1322,"open":1050,"high":1323,"low":1313,"close":1324,"volume":1325},"2026-08-20T00:00:00",101.86,101.7,48131,{"timestamp":1327,"open":1328,"high":12,"low":1329,"close":1330,"volume":1331},"2026-08-23T00:00:00",102.61,100.88,101.04,48121,{"timestamp":1333,"open":1330,"high":1334,"low":1335,"close":1336,"volume":1337},"2026-08-24T00:00:00",102.38,100.68,102.28,52661,{"timestamp":1339,"open":1334,"high":1340,"low":1341,"close":1324,"volume":1342},"2026-08-25T00:00:00",102.43,100.03,55512,{"timestamp":1344,"open":1345,"high":1346,"low":1347,"close":1346,"volume":1348},"2026-08-26T00:00:00",101.9,102.1,101.15,54567,{"timestamp":1350,"open":1351,"high":1334,"low":1352,"close":1353,"volume":1354},"2026-08-27T00:00:00",102.09,101.56,102.08,39344,{"timestamp":1356,"open":1357,"high":1358,"low":1359,"close":1360,"volume":1361},"2026-08-30T00:00:00",102.53,103.23,102.18,102.8,110916,{"timestamp":182,"open":1360,"high":1363,"low":1364,"close":1365,"volume":1366},103.39,102.13,102.93,105187,{"timestamp":1368,"open":1365,"high":1369,"low":1370,"close":1369,"volume":1371},"2026-09-01T00:00:00",104.98,102.44,89797,{"timestamp":1373,"open":1374,"high":1369,"low":1375,"close":1376,"volume":1377},"2026-09-02T00:00:00",104.41,103.17,103.42,59980,{"timestamp":1379,"open":1098,"high":1119,"low":1380,"close":1381,"volume":1382},"2026-09-03T00:00:00",103.19,103.8,48931,{"timestamp":1384,"open":1385,"high":1386,"low":1387,"close":1385,"volume":1388},"2026-09-07T00:00:00",104.3,104.63,103.91,61119,{"timestamp":1390,"open":1385,"high":1391,"low":1392,"close":1108,"volume":1393},"2026-09-08T00:00:00",104.64,103.43,56367,{"timestamp":1395,"open":1254,"high":1254,"low":1092,"close":1396,"volume":1397},"2026-09-09T00:00:00",103.66,44365,{"timestamp":1399,"open":1262,"high":1400,"low":1098,"close":1400,"volume":1401},"2026-09-10T00:00:00",104.83,43084,{"timestamp":1403,"open":1086,"high":1079,"low":1253,"close":1404,"volume":1405},"2026-09-13T00:00:00",103.89,259977,{"timestamp":1407,"open":1262,"high":1408,"low":1409,"close":1381,"volume":1410},"2026-09-14T00:00:00",104.11,103.45,52473,{"timestamp":183,"open":1248,"high":1141,"low":1412,"close":1287,"volume":1413},103.26,51199,{"timestamp":1415,"open":1213,"high":1141,"low":1416,"close":1417,"volume":1418},"2026-09-16T00:00:00",103.35,103.54,55464,{"timestamp":1420,"open":1421,"high":1421,"low":1422,"close":1063,"volume":1423},"2026-09-17T00:00:00",104.19,102.65,62606,{"timestamp":1425,"open":1289,"high":1249,"low":12,"close":1249,"volume":1426},"2026-09-20T00:00:00",65240,{"timestamp":1428,"open":1268,"high":1408,"low":1380,"close":1429,"volume":1430},"2026-09-21T00:00:00",103.34,56049,{"timestamp":1432,"open":1429,"high":1088,"low":1433,"close":1434,"volume":1435},"2026-09-22T00:00:00",102.51,102.88,56597,{"timestamp":1437,"open":1434,"high":1287,"low":1438,"close":1439,"volume":1440},"2026-09-23T00:00:00",101.85,102.55,52922,[]]