[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$foe_hoowCuqSIKJuMpoWLTriHh37i9j5WO-4xPouvbIM":3,"$fQ9-t0fNdyj0RbHplh-FDpQzb-XHsRH0G0WeateGXw7E":183,"$fYT4PfqRW5lrYAqlbEOr5HNM0wgspXYOn44jgirWThQI":204},{"items":4,"totalItens":180,"success":181,"errors":182,"limitReached":180},[5,12,15,19,23,27,31,35,39,42,46,50,54,57,61,65,69,73,76,79,83,86,89,93,97,101,104,107,110,114,118,122,126,130,134,137,140,143,147,150,154,158,162,165,168,171,174,177],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.77,"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":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},0.86,"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":6,"category":7,"amount":20,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},1.11,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},1.08,"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":11},1.1,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},1.16,"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":11},1.13,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":6,"category":7,"amount":20,"approvalDate":40,"comDate":40,"paymentDate":41,"status":11},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":11},0.91,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":11},0.7,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},0.75,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":6,"category":7,"amount":58,"approvalDate":59,"comDate":59,"paymentDate":60,"status":11},0.94,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":11},0.89,"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":11},0.95,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":11},0.9,"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":74,"comDate":74,"paymentDate":75,"status":11},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":77,"comDate":77,"paymentDate":78,"status":11},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":11},0.85,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":87,"comDate":87,"paymentDate":88,"status":11},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":6,"category":7,"amount":90,"approvalDate":91,"comDate":91,"paymentDate":92,"status":11},0.82,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},0.46,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":11},0.68,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":102,"comDate":102,"paymentDate":103,"status":11},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":105,"comDate":105,"paymentDate":106,"status":11},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":108,"comDate":108,"paymentDate":109,"status":11},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":6,"category":7,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":11},0.59,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":116,"paymentDate":117,"status":11},0.58,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":6,"category":7,"amount":119,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},0.61,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":6,"category":7,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":11},0.6,"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":6,"category":7,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},0.63,"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},0.66,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":6,"category":7,"amount":127,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},0.62,"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":6,"category":7,"amount":127,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":6,"category":7,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":11},1.22,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":6,"category":7,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":11},0.71,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},1.2,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":166,"comDate":166,"paymentDate":167,"status":11},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":169,"comDate":169,"paymentDate":170,"status":11},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":172,"comDate":172,"paymentDate":173,"status":11},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":175,"comDate":175,"paymentDate":176,"status":11},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":159,"approvalDate":178,"comDate":178,"paymentDate":179,"status":11},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"summary":184,"quote":191,"fundamentals":196,"priceHistory":197,"relatedTickers":198},{"ticker":185,"slug":186,"kind":187,"companyName":188,"shortName":189,"description":190},"VOTS11","vots11","fii","Votorantim Securities Master Fundo Investimento Imobiliario FII","FII V Master","",{"price":192,"change":193,"changePercent":193,"currency":194,"updatedAt":195},87,0,"BRL","2026-09-24T23:48:21Z",{},[],[199,200,201,202,203],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":205,"totalItens":180,"success":181,"errors":959,"limitReached":180},[206,210,215,221,223,227,230,236,238,240,242,246,250,255,257,260,265,269,274,279,281,283,288,293,300,304,306,308,310,316,319,324,327,331,334,339,342,345,348,350,353,357,362,366,368,371,377,380,385,390,392,395,398,400,403,407,410,413,418,420,426,430,433,437,439,441,443,445,448,452,457,461,464,468,471,474,478,482,484,489,492,495,497,500,503,507,509,515,518,521,524,526,530,534,539,542,546,549,552,555,558,561,565,568,571,574,577,581,585,589,592,596,599,604,607,613,614,617,620,623,627,629,633,635,638,642,646,649,652,655,657,662,665,671,675,678,683,687,691,695,699,703,706,709,712,716,719,722,725,728,733,734,737,741,745,751,754,758,760,763,766,769,772,775,779,783,787,789,792,798,801,806,811,814,819,823,826,830,834,838,840,843,846,849,853,856,859,864,868,870,874,878,882,884,887,891,894,900,904,907,909,914,919,923,927,930,933,935,937,941,945,948,952,954,956],{"timestamp":207,"open":208,"high":208,"low":209,"close":209,"volume":11},"2025-09-25T00:00:00",78.5,77.07,{"timestamp":211,"open":212,"high":212,"low":213,"close":213,"volume":214},"2025-09-28T00:00:00",76.86,74.4,12,{"timestamp":216,"open":217,"high":218,"low":217,"close":219,"volume":220},"2025-09-29T00:00:00",73.23,78.43,75.41,3,{"timestamp":141,"open":222,"high":222,"low":222,"close":222,"volume":193},75.66,{"timestamp":224,"open":225,"high":226,"low":225,"close":226,"volume":6},"2025-10-01T00:00:00",73.94,76.66,{"timestamp":228,"open":229,"high":229,"low":229,"close":229,"volume":193},"2025-10-02T00:00:00",76.68,{"timestamp":231,"open":232,"high":233,"low":234,"close":233,"volume":235},"2025-10-05T00:00:00",76.98,77,76.76,8,{"timestamp":237,"open":233,"high":233,"low":233,"close":233,"volume":193},"2025-10-06T00:00:00",{"timestamp":239,"open":232,"high":233,"low":232,"close":233,"volume":193},"2025-10-07T00:00:00",{"timestamp":241,"open":232,"high":232,"low":232,"close":232,"volume":193},"2025-10-08T00:00:00",{"timestamp":243,"open":232,"high":232,"low":244,"close":232,"volume":245},"2025-10-09T00:00:00",76.9,20,{"timestamp":247,"open":248,"high":249,"low":248,"close":249,"volume":11},"2025-10-13T00:00:00",76.19,76.2,{"timestamp":251,"open":252,"high":208,"low":253,"close":208,"volume":254},"2025-10-15T00:00:00",76.91,76.16,14,{"timestamp":256,"open":208,"high":208,"low":208,"close":208,"volume":193},"2025-10-16T00:00:00",{"timestamp":258,"open":259,"high":259,"low":259,"close":259,"volume":193},"2025-10-21T00:00:00",76.7,{"timestamp":261,"open":262,"high":262,"low":263,"close":262,"volume":264},"2025-10-22T00:00:00",77.47,77.46,5,{"timestamp":266,"open":262,"high":267,"low":268,"close":268,"volume":6},"2025-10-23T00:00:00",78,77.15,{"timestamp":270,"open":271,"high":268,"low":272,"close":268,"volume":273},"2025-10-26T00:00:00",77.09,74.61,272,{"timestamp":275,"open":276,"high":277,"low":276,"close":277,"volume":278},"2025-10-27T00:00:00",76.28,77.02,11,{"timestamp":280,"open":234,"high":277,"low":234,"close":277,"volume":6},"2025-10-29T00:00:00",{"timestamp":282,"open":234,"high":234,"low":234,"close":234,"volume":193},"2025-10-30T00:00:00",{"timestamp":284,"open":285,"high":286,"low":287,"close":287,"volume":220},"2025-11-03T00:00:00",76.38,77.03,76.18,{"timestamp":289,"open":290,"high":291,"low":290,"close":291,"volume":292},"2025-11-05T00:00:00",76.8,77.12,88,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-06T00:00:00",81.82,81.83,72.45,76.02,721,{"timestamp":301,"open":302,"high":303,"low":302,"close":302,"volume":278},"2025-11-09T00:00:00",76.31,77.08,{"timestamp":305,"open":302,"high":302,"low":302,"close":302,"volume":193},"2025-11-10T00:00:00",{"timestamp":307,"open":302,"high":302,"low":302,"close":302,"volume":11},"2025-11-11T00:00:00",{"timestamp":309,"open":302,"high":302,"low":302,"close":302,"volume":193},"2025-11-12T00:00:00",{"timestamp":311,"open":312,"high":313,"low":312,"close":314,"volume":315},"2025-11-13T00:00:00",66.01,70.01,69.5,10,{"timestamp":317,"open":318,"high":318,"low":318,"close":318,"volume":193},"2025-11-16T00:00:00",75.77,{"timestamp":320,"open":321,"high":322,"low":321,"close":322,"volume":323},"2025-11-17T00:00:00",75.69,75.72,34,{"timestamp":325,"open":326,"high":326,"low":326,"close":326,"volume":193},"2025-11-20T00:00:00",76,{"timestamp":328,"open":329,"high":330,"low":329,"close":330,"volume":193},"2025-11-23T00:00:00",76.48,76.5,{"timestamp":332,"open":233,"high":233,"low":321,"close":321,"volume":333},"2025-11-24T00:00:00",35,{"timestamp":335,"open":336,"high":336,"low":337,"close":336,"volume":338},"2025-11-25T00:00:00",76.34,76.09,7,{"timestamp":340,"open":341,"high":341,"low":321,"close":321,"volume":6},"2025-11-26T00:00:00",76.29,{"timestamp":343,"open":344,"high":344,"low":344,"close":344,"volume":193},"2025-11-27T00:00:00",75.7,{"timestamp":346,"open":347,"high":347,"low":347,"close":347,"volume":193},"2025-11-30T00:00:00",76.01,{"timestamp":349,"open":298,"high":298,"low":298,"close":298,"volume":193},"2025-12-01T00:00:00",{"timestamp":351,"open":347,"high":347,"low":352,"close":347,"volume":315},"2025-12-02T00:00:00",75.98,{"timestamp":354,"open":347,"high":347,"low":355,"close":355,"volume":356},"2025-12-03T00:00:00",71.46,16,{"timestamp":358,"open":359,"high":313,"low":360,"close":360,"volume":361},"2025-12-04T00:00:00",69.98,68,24,{"timestamp":363,"open":364,"high":365,"low":364,"close":365,"volume":361},"2025-12-07T00:00:00",73.5,75.55,{"timestamp":367,"open":365,"high":326,"low":365,"close":326,"volume":193},"2025-12-08T00:00:00",{"timestamp":369,"open":370,"high":370,"low":370,"close":370,"volume":193},"2025-12-10T00:00:00",74.75,{"timestamp":372,"open":373,"high":374,"low":375,"close":374,"volume":376},"2025-12-11T00:00:00",74.09,74.67,74,214,{"timestamp":378,"open":370,"high":370,"low":379,"close":370,"volume":235},"2025-12-14T00:00:00",74.73,{"timestamp":381,"open":382,"high":383,"low":375,"close":383,"volume":384},"2025-12-15T00:00:00",75.3,80.48,15,{"timestamp":386,"open":383,"high":387,"low":383,"close":388,"volume":389},"2025-12-16T00:00:00",80.98,80.5,56,{"timestamp":391,"open":387,"high":387,"low":387,"close":387,"volume":193},"2025-12-17T00:00:00",{"timestamp":393,"open":394,"high":394,"low":394,"close":394,"volume":193},"2025-12-18T00:00:00",81,{"timestamp":396,"open":394,"high":394,"low":397,"close":394,"volume":245},"2025-12-21T00:00:00",77.98,{"timestamp":399,"open":387,"high":387,"low":387,"close":387,"volume":193},"2025-12-22T00:00:00",{"timestamp":401,"open":402,"high":402,"low":402,"close":402,"volume":11},"2025-12-25T00:00:00",79.47,{"timestamp":404,"open":397,"high":405,"low":397,"close":397,"volume":406},"2025-12-28T00:00:00",78.07,26,{"timestamp":408,"open":329,"high":329,"low":329,"close":329,"volume":409},"2025-12-29T00:00:00",50,{"timestamp":411,"open":412,"high":412,"low":232,"close":232,"volume":214},"2026-01-01T00:00:00",77.26,{"timestamp":414,"open":232,"high":232,"low":415,"close":416,"volume":417},"2026-01-04T00:00:00",73.73,75.26,13,{"timestamp":419,"open":416,"high":416,"low":416,"close":416,"volume":193},"2026-01-06T00:00:00",{"timestamp":421,"open":422,"high":423,"low":424,"close":423,"volume":425},"2026-01-08T00:00:00",72.65,78.62,69,30,{"timestamp":427,"open":208,"high":402,"low":428,"close":402,"volume":429},"2026-01-11T00:00:00",78.47,57,{"timestamp":431,"open":432,"high":432,"low":432,"close":432,"volume":254},"2026-01-12T00:00:00",79,{"timestamp":434,"open":432,"high":435,"low":432,"close":432,"volume":436},"2026-01-13T00:00:00",79.01,28,{"timestamp":438,"open":432,"high":387,"low":432,"close":387,"volume":6},"2026-01-14T00:00:00",{"timestamp":440,"open":387,"high":387,"low":387,"close":387,"volume":193},"2026-01-18T00:00:00",{"timestamp":442,"open":394,"high":394,"low":394,"close":394,"volume":193},"2026-01-19T00:00:00",{"timestamp":444,"open":387,"high":394,"low":432,"close":394,"volume":375},"2026-01-20T00:00:00",{"timestamp":446,"open":388,"high":447,"low":388,"close":447,"volume":193},"2026-01-21T00:00:00",81.5,{"timestamp":449,"open":450,"high":451,"low":450,"close":451,"volume":11},"2026-01-22T00:00:00",80.67,81.39,{"timestamp":453,"open":454,"high":455,"low":454,"close":456,"volume":315},"2026-01-25T00:00:00",77.92,81.8,80.09,{"timestamp":458,"open":456,"high":459,"low":460,"close":459,"volume":6},"2026-01-26T00:00:00",81.41,79.2,{"timestamp":462,"open":463,"high":463,"low":463,"close":463,"volume":6},"2026-01-27T00:00:00",81.84,{"timestamp":465,"open":466,"high":467,"low":466,"close":467,"volume":6},"2026-01-28T00:00:00",80.41,80.42,{"timestamp":469,"open":432,"high":470,"low":432,"close":470,"volume":278},"2026-02-01T00:00:00",79.05,{"timestamp":472,"open":473,"high":473,"low":473,"close":473,"volume":11},"2026-02-03T00:00:00",81.77,{"timestamp":475,"open":476,"high":477,"low":476,"close":477,"volume":11},"2026-02-05T00:00:00",79.7,81.76,{"timestamp":479,"open":480,"high":481,"low":480,"close":481,"volume":220},"2026-02-08T00:00:00",80.32,80.4,{"timestamp":483,"open":466,"high":466,"low":466,"close":466,"volume":193},"2026-02-09T00:00:00",{"timestamp":485,"open":486,"high":487,"low":488,"close":488,"volume":333},"2026-02-11T00:00:00",80.75,80.76,79.59,{"timestamp":490,"open":488,"high":488,"low":488,"close":488,"volume":491},"2026-02-12T00:00:00",9,{"timestamp":493,"open":488,"high":494,"low":488,"close":494,"volume":11},"2026-02-17T00:00:00",79.61,{"timestamp":496,"open":494,"high":494,"low":494,"close":494,"volume":193},"2026-02-18T00:00:00",{"timestamp":498,"open":499,"high":499,"low":499,"close":499,"volume":193},"2026-02-19T00:00:00",80.38,{"timestamp":501,"open":502,"high":463,"low":502,"close":463,"volume":193},"2026-02-23T00:00:00",81.75,{"timestamp":504,"open":505,"high":506,"low":488,"close":506,"volume":254},"2026-02-25T00:00:00",79.75,80.46,{"timestamp":508,"open":463,"high":463,"low":463,"close":463,"volume":193},"2026-02-26T00:00:00",{"timestamp":510,"open":511,"high":511,"low":512,"close":513,"volume":514},"2026-03-01T00:00:00",84.48,79.31,80,116,{"timestamp":516,"open":517,"high":513,"low":517,"close":513,"volume":235},"2026-03-02T00:00:00",78.4,{"timestamp":519,"open":513,"high":394,"low":513,"close":387,"volume":520},"2026-03-03T00:00:00",6,{"timestamp":522,"open":523,"high":523,"low":523,"close":523,"volume":193},"2026-03-04T00:00:00",84.47,{"timestamp":525,"open":523,"high":523,"low":523,"close":523,"volume":6},"2026-03-05T00:00:00",{"timestamp":527,"open":511,"high":511,"low":528,"close":529,"volume":278},"2026-03-09T00:00:00",81.32,81.86,{"timestamp":531,"open":532,"high":532,"low":347,"close":267,"volume":533},"2026-03-10T00:00:00",80.61,404,{"timestamp":535,"open":536,"high":537,"low":536,"close":537,"volume":538},"2026-03-11T00:00:00",78.98,80.39,94,{"timestamp":540,"open":541,"high":541,"low":541,"close":541,"volume":193},"2026-03-12T00:00:00",81.06,{"timestamp":543,"open":544,"high":544,"low":545,"close":545,"volume":315},"2026-03-15T00:00:00",81.07,78.86,{"timestamp":547,"open":548,"high":548,"low":545,"close":545,"volume":193},"2026-03-16T00:00:00",78.87,{"timestamp":550,"open":551,"high":551,"low":551,"close":551,"volume":193},"2026-03-18T00:00:00",79.66,{"timestamp":553,"open":554,"high":554,"low":554,"close":554,"volume":193},"2026-03-19T00:00:00",82.85,{"timestamp":556,"open":513,"high":513,"low":513,"close":513,"volume":557},"2026-03-22T00:00:00",132,{"timestamp":559,"open":523,"high":511,"low":560,"close":511,"volume":338},"2026-03-23T00:00:00",84.44,{"timestamp":562,"open":563,"high":564,"low":563,"close":564,"volume":278},"2026-03-24T00:00:00",85.33,85.48,{"timestamp":566,"open":567,"high":564,"low":567,"close":564,"volume":193},"2026-03-25T00:00:00",82.7,{"timestamp":569,"open":570,"high":570,"low":570,"close":570,"volume":6},"2026-03-26T00:00:00",84.01,{"timestamp":572,"open":573,"high":573,"low":573,"close":573,"volume":193},"2026-03-29T00:00:00",83.05,{"timestamp":575,"open":576,"high":576,"low":576,"close":576,"volume":193},"2026-03-30T00:00:00",83.06,{"timestamp":163,"open":578,"high":579,"low":580,"close":579,"volume":315},83.9,84.73,82.9,{"timestamp":582,"open":579,"high":583,"low":584,"close":583,"volume":254},"2026-04-05T00:00:00",84.75,83.68,{"timestamp":586,"open":587,"high":588,"low":587,"close":588,"volume":338},"2026-04-06T00:00:00",88.79,88.88,{"timestamp":590,"open":591,"high":591,"low":591,"close":591,"volume":193},"2026-04-07T00:00:00",84.76,{"timestamp":593,"open":594,"high":595,"low":594,"close":595,"volume":6},"2026-04-08T00:00:00",85.15,89.84,{"timestamp":597,"open":598,"high":598,"low":598,"close":598,"volume":193},"2026-04-09T00:00:00",89.85,{"timestamp":600,"open":601,"high":601,"low":602,"close":603,"volume":6},"2026-04-12T00:00:00",88.98,87.53,87.54,{"timestamp":605,"open":606,"high":606,"low":606,"close":606,"volume":11},"2026-04-13T00:00:00",88.72,{"timestamp":608,"open":609,"high":609,"low":610,"close":611,"volume":612},"2026-04-14T00:00:00",89.8,88.97,89.7,19,{"timestamp":164,"open":611,"high":611,"low":611,"close":611,"volume":292},{"timestamp":615,"open":616,"high":616,"low":616,"close":616,"volume":193},"2026-04-16T00:00:00",87.59,{"timestamp":618,"open":619,"high":619,"low":619,"close":619,"volume":193},"2026-04-19T00:00:00",88.37,{"timestamp":621,"open":619,"high":619,"low":622,"close":622,"volume":338},"2026-04-21T00:00:00",87.93,{"timestamp":624,"open":587,"high":611,"low":587,"close":625,"volume":626},"2026-04-22T00:00:00",89.59,63,{"timestamp":628,"open":625,"high":625,"low":625,"close":625,"volume":193},"2026-04-23T00:00:00",{"timestamp":630,"open":631,"high":632,"low":631,"close":632,"volume":235},"2026-04-26T00:00:00",89.5,89.69,{"timestamp":634,"open":611,"high":611,"low":611,"close":611,"volume":193},"2026-04-27T00:00:00",{"timestamp":636,"open":611,"high":611,"low":632,"close":632,"volume":637},"2026-04-28T00:00:00",78135,{"timestamp":639,"open":640,"high":606,"low":640,"close":606,"volume":641},"2026-04-29T00:00:00",87.89,21,{"timestamp":643,"open":644,"high":645,"low":644,"close":645,"volume":254},"2026-05-03T00:00:00",89.6,89.61,{"timestamp":647,"open":648,"high":648,"low":648,"close":648,"volume":193},"2026-05-04T00:00:00",87.78,{"timestamp":650,"open":651,"high":651,"low":651,"close":651,"volume":193},"2026-05-05T00:00:00",87.7,{"timestamp":653,"open":651,"high":654,"low":651,"close":654,"volume":11},"2026-05-07T00:00:00",87.72,{"timestamp":656,"open":654,"high":654,"low":654,"close":654,"volume":193},"2026-05-10T00:00:00",{"timestamp":658,"open":659,"high":659,"low":660,"close":659,"volume":661},"2026-05-11T00:00:00",89.39,89.38,22,{"timestamp":663,"open":659,"high":659,"low":664,"close":664,"volume":11},"2026-05-13T00:00:00",77.45,{"timestamp":666,"open":667,"high":668,"low":669,"close":670,"volume":6},"2026-05-14T00:00:00",77.76,88.08,77.75,83.38,{"timestamp":672,"open":673,"high":673,"low":347,"close":674,"volume":254},"2026-05-17T00:00:00",80.01,76.78,{"timestamp":676,"open":677,"high":677,"low":677,"close":677,"volume":193},"2026-05-18T00:00:00",85.54,{"timestamp":679,"open":680,"high":681,"low":680,"close":681,"volume":682},"2026-05-19T00:00:00",87.47,89.4,97,{"timestamp":684,"open":529,"high":685,"low":529,"close":685,"volume":686},"2026-05-20T00:00:00",90,39,{"timestamp":688,"open":689,"high":689,"low":690,"close":690,"volume":641},"2026-05-21T00:00:00",89.99,86.01,{"timestamp":692,"open":693,"high":693,"low":694,"close":694,"volume":406},"2026-05-24T00:00:00",86.88,82.84,{"timestamp":696,"open":697,"high":697,"low":698,"close":698,"volume":6},"2026-05-25T00:00:00",89.98,87.09,{"timestamp":700,"open":689,"high":685,"low":701,"close":685,"volume":702},"2026-05-26T00:00:00",89.9,59,{"timestamp":704,"open":685,"high":685,"low":705,"close":705,"volume":6},"2026-05-27T00:00:00",87.5,{"timestamp":707,"open":705,"high":705,"low":705,"close":705,"volume":708},"2026-05-28T00:00:00",17,{"timestamp":710,"open":292,"high":292,"low":711,"close":292,"volume":315},"2026-05-31T00:00:00",87.99,{"timestamp":713,"open":714,"high":715,"low":714,"close":715,"volume":193},"2026-06-02T00:00:00",91.95,91.97,{"timestamp":717,"open":685,"high":685,"low":718,"close":718,"volume":11},"2026-06-04T00:00:00",89.19,{"timestamp":720,"open":697,"high":689,"low":721,"close":721,"volume":361},"2026-06-08T00:00:00",88.58,{"timestamp":723,"open":724,"high":724,"low":724,"close":724,"volume":193},"2026-06-09T00:00:00",88.59,{"timestamp":726,"open":727,"high":727,"low":727,"close":727,"volume":193},"2026-06-11T00:00:00",85.01,{"timestamp":729,"open":685,"high":685,"low":730,"close":731,"volume":732},"2026-06-14T00:00:00",89.87,89.88,18,{"timestamp":170,"open":685,"high":685,"low":685,"close":685,"volume":193},{"timestamp":735,"open":736,"high":602,"low":736,"close":602,"volume":245},"2026-06-16T00:00:00",85.02,{"timestamp":738,"open":739,"high":739,"low":740,"close":602,"volume":417},"2026-06-17T00:00:00",88.41,87.52,{"timestamp":742,"open":739,"high":743,"low":744,"close":744,"volume":520},"2026-06-18T00:00:00",88.47,88.03,{"timestamp":746,"open":747,"high":748,"low":749,"close":749,"volume":750},"2026-06-21T00:00:00",88.92,89.01,88.89,4,{"timestamp":752,"open":685,"high":685,"low":588,"close":625,"volume":753},"2026-06-22T00:00:00",27,{"timestamp":755,"open":685,"high":685,"low":756,"close":756,"volume":757},"2026-06-23T00:00:00",89.15,73,{"timestamp":759,"open":689,"high":689,"low":689,"close":689,"volume":193},"2026-06-24T00:00:00",{"timestamp":761,"open":762,"high":762,"low":685,"close":685,"volume":11},"2026-06-25T00:00:00",90.89,{"timestamp":764,"open":765,"high":765,"low":748,"close":748,"volume":520},"2026-06-28T00:00:00",90.01,{"timestamp":172,"open":767,"high":767,"low":768,"close":767,"volume":264},89.12,88.99,{"timestamp":770,"open":771,"high":771,"low":771,"close":771,"volume":193},"2026-07-05T00:00:00",89.14,{"timestamp":773,"open":774,"high":701,"low":774,"close":701,"volume":520},"2026-07-06T00:00:00",89.74,{"timestamp":776,"open":777,"high":778,"low":777,"close":778,"volume":193},"2026-07-07T00:00:00",85.4,89.94,{"timestamp":780,"open":781,"high":781,"low":782,"close":782,"volume":11},"2026-07-08T00:00:00",90.09,90.08,{"timestamp":784,"open":785,"high":786,"low":785,"close":786,"volume":264},"2026-07-09T00:00:00",90.04,90.11,{"timestamp":788,"open":785,"high":785,"low":785,"close":785,"volume":193},"2026-07-12T00:00:00",{"timestamp":790,"open":785,"high":785,"low":330,"close":330,"volume":791},"2026-07-13T00:00:00",476,{"timestamp":173,"open":793,"high":794,"low":795,"close":796,"volume":797},76.51,79.9,72.59,77.9,370,{"timestamp":799,"open":800,"high":432,"low":800,"close":432,"volume":360},"2026-07-15T00:00:00",76.33,{"timestamp":802,"open":536,"high":803,"low":804,"close":803,"volume":805},"2026-07-16T00:00:00",84.12,75.73,153,{"timestamp":807,"open":808,"high":711,"low":809,"close":711,"volume":810},"2026-07-19T00:00:00",84.97,78.09,130,{"timestamp":812,"open":523,"high":523,"low":813,"close":580,"volume":361},"2026-07-20T00:00:00",80.58,{"timestamp":815,"open":816,"high":816,"low":817,"close":817,"volume":818},"2026-07-21T00:00:00",83.69,82.99,33,{"timestamp":820,"open":817,"high":821,"low":822,"close":822,"volume":315},"2026-07-22T00:00:00",83.09,82.13,{"timestamp":824,"open":825,"high":825,"low":825,"close":825,"volume":220},"2026-07-23T00:00:00",82,{"timestamp":827,"open":828,"high":828,"low":829,"close":829,"volume":11},"2026-07-26T00:00:00",81.97,79.18,{"timestamp":831,"open":832,"high":832,"low":833,"close":832,"volume":323},"2026-07-27T00:00:00",79.15,74.22,{"timestamp":835,"open":836,"high":432,"low":837,"close":432,"volume":235},"2026-07-28T00:00:00",75.51,75.06,{"timestamp":839,"open":432,"high":829,"low":397,"close":829,"volume":264},"2026-07-30T00:00:00",{"timestamp":841,"open":842,"high":842,"low":842,"close":842,"volume":193},"2026-08-02T00:00:00",77.95,{"timestamp":844,"open":536,"high":845,"low":536,"close":432,"volume":245},"2026-08-03T00:00:00",79.56,{"timestamp":847,"open":848,"high":848,"low":848,"close":848,"volume":708},"2026-08-04T00:00:00",79.98,{"timestamp":850,"open":513,"high":513,"low":851,"close":852,"volume":791},"2026-08-05T00:00:00",72.04,73.03,{"timestamp":854,"open":855,"high":855,"low":855,"close":855,"volume":193},"2026-08-06T00:00:00",73.14,{"timestamp":857,"open":858,"high":858,"low":858,"close":858,"volume":193},"2026-08-09T00:00:00",72.51,{"timestamp":860,"open":861,"high":862,"low":861,"close":862,"volume":863},"2026-08-10T00:00:00",75.94,82.12,105,{"timestamp":865,"open":862,"high":862,"low":866,"close":867,"volume":264},"2026-08-11T00:00:00",81.81,82.09,{"timestamp":869,"open":867,"high":867,"low":828,"close":828,"volume":708},"2026-08-13T00:00:00",{"timestamp":871,"open":872,"high":872,"low":873,"close":873,"volume":436},"2026-08-16T00:00:00",81.99,81.98,{"timestamp":875,"open":876,"high":876,"low":877,"close":877,"volume":338},"2026-08-17T00:00:00",81.9,78.34,{"timestamp":879,"open":880,"high":881,"low":880,"close":881,"volume":245},"2026-08-18T00:00:00",81.69,81.7,{"timestamp":883,"open":881,"high":862,"low":881,"close":867,"volume":732},"2026-08-19T00:00:00",{"timestamp":885,"open":886,"high":886,"low":886,"close":886,"volume":661},"2026-08-20T00:00:00",82.08,{"timestamp":888,"open":467,"high":889,"low":467,"close":890,"volume":417},"2026-08-23T00:00:00",81.26,81.25,{"timestamp":892,"open":893,"high":893,"low":893,"close":893,"volume":193},"2026-08-24T00:00:00",86.27,{"timestamp":895,"open":896,"high":896,"low":897,"close":898,"volume":899},"2026-08-25T00:00:00",84.54,84.49,84.5,60,{"timestamp":901,"open":902,"high":902,"low":903,"close":903,"volume":661},"2026-08-26T00:00:00",82.81,82.6,{"timestamp":905,"open":903,"high":903,"low":906,"close":906,"volume":732},"2026-08-30T00:00:00",80.11,{"timestamp":178,"open":208,"high":908,"low":208,"close":208,"volume":406},83.08,{"timestamp":910,"open":911,"high":911,"low":912,"close":912,"volume":913},"2026-09-01T00:00:00",86.24,84.9,110,{"timestamp":915,"open":916,"high":917,"low":916,"close":918,"volume":6},"2026-09-02T00:00:00",83.2,87.14,85,{"timestamp":920,"open":921,"high":921,"low":848,"close":848,"volume":922},"2026-09-03T00:00:00",84,103,{"timestamp":924,"open":925,"high":926,"low":513,"close":513,"volume":417},"2026-09-07T00:00:00",82.43,82.44,{"timestamp":928,"open":929,"high":551,"low":929,"close":551,"volume":6},"2026-09-08T00:00:00",78.39,{"timestamp":931,"open":817,"high":932,"low":580,"close":580,"volume":235},"2026-09-09T00:00:00",83,{"timestamp":934,"open":932,"high":932,"low":580,"close":580,"volume":520},"2026-09-10T00:00:00",{"timestamp":936,"open":554,"high":554,"low":554,"close":554,"volume":338},"2026-09-13T00:00:00",{"timestamp":938,"open":932,"high":939,"low":817,"close":192,"volume":940},"2026-09-14T00:00:00",87.13,64,{"timestamp":179,"open":942,"high":942,"low":943,"close":705,"volume":944},87.87,87.49,48,{"timestamp":946,"open":947,"high":947,"low":947,"close":947,"volume":193},"2026-09-16T00:00:00",87.48,{"timestamp":949,"open":950,"high":950,"low":951,"close":951,"volume":11},"2026-09-20T00:00:00",87.45,87.39,{"timestamp":953,"open":947,"high":947,"low":192,"close":192,"volume":220},"2026-09-21T00:00:00",{"timestamp":955,"open":192,"high":192,"low":192,"close":192,"volume":6},"2026-09-22T00:00:00",{"timestamp":957,"open":192,"high":192,"low":192,"close":192,"volume":958},"2026-09-23T00:00:00",142,[]]