[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f2rAK3Y5WEBVSzj0D5C7Eg4uCl6rkwNzRuIj6bJ3IaX0":3,"$fDYbp38ZS3DQcOPpJuzztDmG6lfrQ7-GhJ-a6MduQ4jw":185,"$fgwoxhnVcITYsKWKafIqHnX6EW918wPjHO2DOWxhdbY4":206},{"items":4,"totalItens":182,"success":183,"errors":184,"limitReached":182},[5,12,15,18,22,26,30,34,37,41,45,48,52,55,58,61,65,69,73,76,80,83,87,91,95,98,101,105,108,111,114,117,120,123,127,130,134,138,142,144,147,148,151,153,157,160,164,168,171,174,178],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.24,"2022-10-06T00:00:00","2022-10-17T00:00:00",1,{"type":6,"category":7,"amount":8,"approvalDate":13,"comDate":13,"paymentDate":14,"status":11},"2022-11-07T00:00:00","2022-11-16T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":16,"comDate":16,"paymentDate":17,"status":11},"2022-12-06T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":20,"paymentDate":21,"status":11},0.37,"2023-01-05T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.34,"2023-02-06T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":28,"paymentDate":29,"status":11},0.38,"2023-03-06T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":32,"paymentDate":33,"status":11},0.4,"2023-04-06T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":35,"comDate":35,"paymentDate":36,"status":11},"2023-05-05T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},0.39,"2023-06-06T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.45,"2023-07-06T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-08-04T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":11},0.44,"2023-09-06T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":53,"comDate":53,"paymentDate":54,"status":11},"2023-10-05T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":56,"comDate":56,"paymentDate":57,"status":11},"2023-11-07T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},"2023-12-06T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},0.29,"2024-01-05T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},0.3,"2024-02-06T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},0.35,"2024-03-06T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-04-04T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":11},0.21,"2024-05-07T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},"2024-06-06T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":11},0.42,"2024-07-04T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":11},0.47,"2024-08-06T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":93,"paymentDate":94,"status":11},0.51,"2024-09-05T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":96,"comDate":96,"paymentDate":97,"status":11},"2024-10-04T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},"2024-11-06T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":103,"paymentDate":104,"status":11},0.5,"2024-12-05T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":106,"comDate":106,"paymentDate":107,"status":11},"2025-01-07T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":109,"comDate":109,"paymentDate":110,"status":11},"2025-02-06T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},"2025-03-10T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":115,"comDate":115,"paymentDate":116,"status":11},"2025-04-04T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":118,"comDate":118,"paymentDate":119,"status":11},"2025-05-07T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":121,"comDate":121,"paymentDate":122,"status":11},"2025-06-05T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":11},0.49,"2025-07-04T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},"2025-08-06T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},0.53,"2025-09-04T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":11},0.6,"2025-10-06T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":139,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},0.27,"2025-11-06T00:00:00","2025-11-14T00:00:00",{"type":143,"category":7,"amount":27,"approvalDate":140,"comDate":140,"paymentDate":141,"status":11},3,{"type":6,"category":7,"amount":139,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},"2025-12-04T00:00:00","2025-12-12T00:00:00",{"type":143,"category":7,"amount":66,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},{"type":6,"category":7,"amount":139,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},"2026-01-07T00:00:00","2026-01-15T00:00:00",{"type":143,"category":7,"amount":152,"approvalDate":149,"comDate":149,"paymentDate":150,"status":11},0.31,{"type":6,"category":7,"amount":154,"approvalDate":155,"comDate":155,"paymentDate":156,"status":11},0.56,"2026-02-05T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":154,"approvalDate":158,"comDate":158,"paymentDate":159,"status":11},"2026-03-05T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":11},0.62,"2026-04-07T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},0.54,"2026-05-07T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":161,"approvalDate":169,"comDate":169,"paymentDate":170,"status":11},"2026-06-05T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":135,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},"2026-07-06T00:00:00","2026-07-15T00:00:00",{"type":6,"category":7,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":11},0.61,"2026-08-06T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":11},0.58,"2026-09-04T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":186,"quote":193,"fundamentals":198,"priceHistory":199,"relatedTickers":200},{"ticker":187,"slug":188,"kind":189,"companyName":190,"shortName":191,"description":192},"FISC11","fisc11","fii","Fundo Investimento Imobiliario Sc 401","FII Sc 401","",{"price":194,"change":195,"changePercent":195,"currency":196,"updatedAt":197},65,0,"BRL","2026-09-25T23:48:11Z",{},[],[201,202,203,204,205],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":207,"totalItens":182,"success":183,"errors":559,"limitReached":182},[208,211,214,216,219,221,224,226,228,231,235,237,239,243,247,250,255,260,262,265,268,270,272,275,277,281,285,289,291,293,296,298,300,302,306,308,310,312,315,318,321,324,329,332,335,339,342,345,348,353,356,359,364,368,371,373,376,380,382,385,387,391,393,396,399,403,406,410,413,416,419,421,423,426,428,430,433,436,438,442,444,446,449,451,453,456,458,461,464,468,471,474,476,478,481,484,487,489,493,496,499,501,502,504,507,509,511,514,518,521,524,526,528,530,533,537,539,542,544,547,550,553,556],{"timestamp":209,"open":194,"high":194,"low":194,"close":194,"volume":210},"2025-09-28T00:00:00",460,{"timestamp":212,"open":194,"high":194,"low":194,"close":194,"volume":213},"2025-09-29T00:00:00",250,{"timestamp":215,"open":194,"high":194,"low":194,"close":194,"volume":195},"2025-10-02T00:00:00",{"timestamp":217,"open":218,"high":218,"low":218,"close":218,"volume":195},"2025-10-05T00:00:00",65.65,{"timestamp":136,"open":194,"high":194,"low":194,"close":194,"volume":220},6,{"timestamp":222,"open":194,"high":194,"low":194,"close":194,"volume":223},"2025-10-07T00:00:00",79,{"timestamp":225,"open":194,"high":194,"low":194,"close":194,"volume":6},"2025-10-08T00:00:00",{"timestamp":227,"open":194,"high":194,"low":194,"close":194,"volume":6},"2025-10-09T00:00:00",{"timestamp":229,"open":230,"high":194,"low":230,"close":194,"volume":6},"2025-10-12T00:00:00",64.92,{"timestamp":232,"open":194,"high":194,"low":233,"close":233,"volume":234},"2025-10-13T00:00:00",60.61,18,{"timestamp":137,"open":236,"high":236,"low":236,"close":236,"volume":195},64.98,{"timestamp":238,"open":236,"high":236,"low":236,"close":236,"volume":195},"2025-10-15T00:00:00",{"timestamp":240,"open":241,"high":241,"low":242,"close":242,"volume":11},"2025-10-16T00:00:00",61.25,60.63,{"timestamp":244,"open":245,"high":246,"low":245,"close":246,"volume":6},"2025-10-19T00:00:00",60.62,62,{"timestamp":248,"open":194,"high":194,"low":194,"close":194,"volume":249},"2025-10-20T00:00:00",13,{"timestamp":251,"open":252,"high":252,"low":253,"close":253,"volume":254},"2025-10-21T00:00:00",62.01,60.66,498,{"timestamp":256,"open":257,"high":194,"low":258,"close":194,"volume":259},"2025-10-23T00:00:00",64.48,63.49,365,{"timestamp":261,"open":194,"high":194,"low":194,"close":194,"volume":195},"2025-10-26T00:00:00",{"timestamp":263,"open":264,"high":264,"low":264,"close":264,"volume":195},"2025-10-27T00:00:00",61.24,{"timestamp":266,"open":264,"high":194,"low":264,"close":194,"volume":267},"2025-10-28T00:00:00",300,{"timestamp":269,"open":194,"high":194,"low":236,"close":194,"volume":143},"2025-10-29T00:00:00",{"timestamp":271,"open":194,"high":194,"low":194,"close":194,"volume":195},"2025-10-30T00:00:00",{"timestamp":273,"open":194,"high":194,"low":274,"close":274,"volume":143},"2025-11-02T00:00:00",61.87,{"timestamp":276,"open":236,"high":236,"low":236,"close":236,"volume":11},"2025-11-03T00:00:00",{"timestamp":278,"open":236,"high":194,"low":279,"close":194,"volume":280},"2025-11-05T00:00:00",64.97,150,{"timestamp":282,"open":283,"high":283,"low":284,"close":284,"volume":11},"2025-11-09T00:00:00",64.22,64.17,{"timestamp":286,"open":287,"high":287,"low":287,"close":287,"volume":288},"2025-11-10T00:00:00",64.15,342,{"timestamp":290,"open":264,"high":264,"low":264,"close":264,"volume":195},"2025-11-11T00:00:00",{"timestamp":292,"open":241,"high":241,"low":241,"close":241,"volume":195},"2025-11-12T00:00:00",{"timestamp":294,"open":295,"high":236,"low":295,"close":236,"volume":195},"2025-11-13T00:00:00",64.34,{"timestamp":297,"open":236,"high":236,"low":236,"close":236,"volume":11},"2025-11-16T00:00:00",{"timestamp":299,"open":236,"high":236,"low":236,"close":236,"volume":195},"2025-11-17T00:00:00",{"timestamp":301,"open":236,"high":236,"low":236,"close":236,"volume":195},"2025-11-20T00:00:00",{"timestamp":303,"open":194,"high":194,"low":304,"close":194,"volume":305},"2025-11-25T00:00:00",64.9,11,{"timestamp":307,"open":194,"high":194,"low":194,"close":194,"volume":195},"2025-11-26T00:00:00",{"timestamp":309,"open":194,"high":194,"low":194,"close":194,"volume":195},"2025-11-30T00:00:00",{"timestamp":311,"open":194,"high":194,"low":194,"close":194,"volume":11},"2025-12-01T00:00:00",{"timestamp":313,"open":194,"high":194,"low":314,"close":314,"volume":143},"2025-12-02T00:00:00",64.82,{"timestamp":316,"open":317,"high":194,"low":317,"close":194,"volume":280},"2025-12-03T00:00:00",64.76,{"timestamp":319,"open":194,"high":194,"low":194,"close":194,"volume":320},"2025-12-07T00:00:00",187,{"timestamp":322,"open":323,"high":323,"low":323,"close":323,"volume":195},"2025-12-10T00:00:00",66.84,{"timestamp":325,"open":326,"high":326,"low":327,"close":326,"volume":328},"2025-12-14T00:00:00",56.57,56,14,{"timestamp":330,"open":326,"high":326,"low":326,"close":326,"volume":331},"2025-12-15T00:00:00",43,{"timestamp":333,"open":326,"high":326,"low":326,"close":326,"volume":334},"2025-12-16T00:00:00",58,{"timestamp":336,"open":326,"high":326,"low":337,"close":337,"volume":338},"2025-12-21T00:00:00",53.89,5,{"timestamp":340,"open":341,"high":341,"low":341,"close":341,"volume":195},"2025-12-25T00:00:00",54.46,{"timestamp":149,"open":343,"high":344,"low":343,"close":344,"volume":11},55,55.15,{"timestamp":346,"open":347,"high":347,"low":347,"close":347,"volume":195},"2026-01-11T00:00:00",54.04,{"timestamp":349,"open":350,"high":350,"low":351,"close":350,"volume":352},"2026-01-18T00:00:00",54.59,54.05,16,{"timestamp":354,"open":355,"high":355,"low":355,"close":355,"volume":195},"2026-01-20T00:00:00",60,{"timestamp":357,"open":355,"high":355,"low":355,"close":355,"volume":358},"2026-01-21T00:00:00",9,{"timestamp":360,"open":361,"high":361,"low":362,"close":362,"volume":363},"2026-01-26T00:00:00",68,67.5,37,{"timestamp":365,"open":366,"high":366,"low":366,"close":366,"volume":367},"2026-01-28T00:00:00",67.4,184,{"timestamp":369,"open":370,"high":370,"low":370,"close":370,"volume":11},"2026-02-02T00:00:00",67.39,{"timestamp":372,"open":366,"high":366,"low":366,"close":366,"volume":195},"2026-02-03T00:00:00",{"timestamp":374,"open":375,"high":375,"low":375,"close":375,"volume":195},"2026-02-08T00:00:00",65.5,{"timestamp":377,"open":378,"high":379,"low":378,"close":379,"volume":11},"2026-02-10T00:00:00",66.98,67,{"timestamp":381,"open":379,"high":379,"low":379,"close":379,"volume":195},"2026-02-11T00:00:00",{"timestamp":383,"open":366,"high":366,"low":370,"close":370,"volume":384},"2026-02-12T00:00:00",4,{"timestamp":386,"open":370,"high":370,"low":370,"close":370,"volume":195},"2026-02-17T00:00:00",{"timestamp":388,"open":389,"high":389,"low":390,"close":390,"volume":11},"2026-02-18T00:00:00",67.29,64.23,{"timestamp":392,"open":390,"high":390,"low":390,"close":390,"volume":195},"2026-02-19T00:00:00",{"timestamp":394,"open":395,"high":395,"low":378,"close":379,"volume":143},"2026-02-22T00:00:00",67.28,{"timestamp":397,"open":398,"high":398,"low":398,"close":398,"volume":384},"2026-02-23T00:00:00",67.09,{"timestamp":400,"open":389,"high":389,"low":401,"close":401,"volume":402},"2026-02-24T00:00:00",67.2,160,{"timestamp":404,"open":405,"high":389,"low":246,"close":246,"volume":355},"2026-02-26T00:00:00",67.25,{"timestamp":407,"open":408,"high":389,"low":408,"close":408,"volume":409},"2026-03-04T00:00:00",62.65,364,{"timestamp":411,"open":412,"high":412,"low":412,"close":412,"volume":195},"2026-03-10T00:00:00",63.29,{"timestamp":414,"open":415,"high":415,"low":415,"close":415,"volume":195},"2026-03-12T00:00:00",63,{"timestamp":417,"open":415,"high":415,"low":418,"close":418,"volume":6},"2026-03-18T00:00:00",62.5,{"timestamp":420,"open":194,"high":194,"low":194,"close":194,"volume":195},"2026-03-24T00:00:00",{"timestamp":422,"open":194,"high":194,"low":194,"close":194,"volume":195},"2026-03-29T00:00:00",{"timestamp":424,"open":194,"high":194,"low":425,"close":425,"volume":11},"2026-03-30T00:00:00",64.5,{"timestamp":427,"open":194,"high":194,"low":194,"close":194,"volume":6},"2026-03-31T00:00:00",{"timestamp":429,"open":194,"high":194,"low":194,"close":194,"volume":195},"2026-04-05T00:00:00",{"timestamp":431,"open":432,"high":432,"low":432,"close":432,"volume":195},"2026-04-12T00:00:00",64,{"timestamp":434,"open":435,"high":435,"low":432,"close":432,"volume":11},"2026-04-19T00:00:00",64.64,{"timestamp":437,"open":432,"high":432,"low":432,"close":432,"volume":195},"2026-04-21T00:00:00",{"timestamp":439,"open":440,"high":440,"low":440,"close":440,"volume":441},"2026-05-05T00:00:00",60.01,72,{"timestamp":443,"open":440,"high":440,"low":440,"close":440,"volume":195},"2026-05-10T00:00:00",{"timestamp":445,"open":304,"high":304,"low":304,"close":304,"volume":195},"2026-05-12T00:00:00",{"timestamp":447,"open":304,"high":304,"low":304,"close":304,"volume":448},"2026-05-17T00:00:00",611,{"timestamp":450,"open":304,"high":304,"low":304,"close":304,"volume":384},"2026-05-21T00:00:00",{"timestamp":452,"open":304,"high":304,"low":304,"close":304,"volume":195},"2026-05-26T00:00:00",{"timestamp":454,"open":455,"high":455,"low":455,"close":455,"volume":195},"2026-05-31T00:00:00",61.66,{"timestamp":457,"open":455,"high":455,"low":455,"close":455,"volume":195},"2026-06-02T00:00:00",{"timestamp":459,"open":460,"high":460,"low":460,"close":460,"volume":195},"2026-06-04T00:00:00",61,{"timestamp":462,"open":194,"high":194,"low":194,"close":194,"volume":463},"2026-06-07T00:00:00",398,{"timestamp":465,"open":194,"high":466,"low":194,"close":466,"volume":467},"2026-06-21T00:00:00",68.23,2296,{"timestamp":469,"open":466,"high":470,"low":466,"close":470,"volume":384},"2026-06-22T00:00:00",68.25,{"timestamp":472,"open":473,"high":473,"low":470,"close":470,"volume":143},"2026-06-23T00:00:00",68.3,{"timestamp":475,"open":379,"high":379,"low":379,"close":379,"volume":6},"2026-07-01T00:00:00",{"timestamp":477,"open":379,"high":379,"low":379,"close":379,"volume":213},"2026-07-02T00:00:00",{"timestamp":479,"open":480,"high":480,"low":480,"close":480,"volume":195},"2026-07-05T00:00:00",67.05,{"timestamp":482,"open":483,"high":483,"low":483,"close":483,"volume":195},"2026-07-09T00:00:00",58.59,{"timestamp":485,"open":486,"high":486,"low":486,"close":486,"volume":195},"2026-07-13T00:00:00",58.6,{"timestamp":173,"open":460,"high":488,"low":460,"close":488,"volume":143},61.01,{"timestamp":490,"open":460,"high":491,"low":460,"close":491,"volume":492},"2026-07-20T00:00:00",67.23,10,{"timestamp":494,"open":495,"high":495,"low":495,"close":495,"volume":195},"2026-07-28T00:00:00",70.59,{"timestamp":497,"open":498,"high":498,"low":498,"close":498,"volume":195},"2026-07-30T00:00:00",75,{"timestamp":500,"open":498,"high":498,"low":498,"close":498,"volume":195},"2026-08-04T00:00:00",{"timestamp":176,"open":498,"high":498,"low":498,"close":498,"volume":195},{"timestamp":503,"open":498,"high":498,"low":498,"close":498,"volume":195},"2026-08-09T00:00:00",{"timestamp":505,"open":506,"high":506,"low":506,"close":506,"volume":195},"2026-08-11T00:00:00",73,{"timestamp":508,"open":506,"high":506,"low":506,"close":506,"volume":6},"2026-08-12T00:00:00",{"timestamp":510,"open":506,"high":506,"low":506,"close":506,"volume":195},"2026-08-16T00:00:00",{"timestamp":512,"open":506,"high":506,"low":513,"close":513,"volume":328},"2026-08-18T00:00:00",70,{"timestamp":515,"open":516,"high":516,"low":517,"close":517,"volume":11},"2026-08-23T00:00:00",72.98,71.98,{"timestamp":519,"open":520,"high":520,"low":520,"close":520,"volume":6},"2026-08-26T00:00:00",71.95,{"timestamp":522,"open":523,"high":523,"low":513,"close":513,"volume":358},"2026-08-31T00:00:00",71,{"timestamp":525,"open":513,"high":513,"low":513,"close":513,"volume":195},"2026-09-01T00:00:00",{"timestamp":527,"open":513,"high":513,"low":513,"close":513,"volume":195},"2026-09-02T00:00:00",{"timestamp":529,"open":513,"high":513,"low":513,"close":513,"volume":195},"2026-09-03T00:00:00",{"timestamp":531,"open":532,"high":532,"low":532,"close":532,"volume":11},"2026-09-07T00:00:00",70.29,{"timestamp":534,"open":532,"high":532,"low":535,"close":535,"volume":536},"2026-09-08T00:00:00",69.98,230,{"timestamp":538,"open":532,"high":532,"low":532,"close":532,"volume":195},"2026-09-09T00:00:00",{"timestamp":540,"open":223,"high":223,"low":541,"close":541,"volume":384},"2026-09-10T00:00:00",72.01,{"timestamp":543,"open":541,"high":541,"low":541,"close":541,"volume":195},"2026-09-13T00:00:00",{"timestamp":545,"open":546,"high":546,"low":546,"close":546,"volume":195},"2026-09-14T00:00:00",69,{"timestamp":548,"open":549,"high":549,"low":549,"close":549,"volume":234},"2026-09-16T00:00:00",68.98,{"timestamp":551,"open":488,"high":488,"low":552,"close":552,"volume":338},"2026-09-17T00:00:00",60.5,{"timestamp":554,"open":555,"high":555,"low":555,"close":555,"volume":195},"2026-09-20T00:00:00",61.47,{"timestamp":557,"open":558,"high":194,"low":558,"close":194,"volume":338},"2026-09-21T00:00:00",61.48,[]]