[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f14AFl8FKAS9959FagapuI2032HmoOsI2JYFRnv0g-IE":3,"$fHM6lS6m74BnPvhFtXprfYoXPQob0IO6b18O2NsghUB8":25,"$f65g4y2BpMosEmdxEgJwUO2nWMJUa_jn-0hl2qDE6JJo":195},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VSHO11","vsho11","fii","Fundo Investimento Imobiliario Votorantim Shopping","FII Vot Shop","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},75.45,1.29,1.7121,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":192,"success":193,"errors":194,"limitReached":192},[27,34,38,42,46,50,53,57,60,64,67,70,73,77,81,85,89,92,95,98,101,104,107,110,114,117,120,123,126,129,132,136,139,142,146,150,154,157,160,164,168,171,174,177,180,183,186,189],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.52,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.53,"2022-10-31T00:00:00","2022-11-09T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},0.68,"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},0.55,"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.65,"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":55,"comDate":55,"paymentDate":56,"status":33},0.69,"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":28,"category":29,"amount":54,"approvalDate":58,"comDate":58,"paymentDate":59,"status":33},"2023-04-28T00:00:00","2023-05-09T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},0.72,"2023-05-31T00:00:00","2023-06-09T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":33},"2023-06-30T00:00:00","2023-07-10T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":68,"comDate":68,"paymentDate":69,"status":33},"2023-07-31T00:00:00","2023-08-08T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},"2023-08-31T00:00:00","2023-09-11T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},0.74,"2023-09-29T00:00:00","2023-10-09T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},0.76,"2023-10-31T00:00:00","2023-11-09T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},0.75,"2023-11-30T00:00:00","2023-12-08T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},0.7,"2023-12-28T00:00:00","2024-01-09T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2024-01-31T00:00:00","2024-02-08T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2024-02-29T00:00:00","2024-03-08T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2024-03-28T00:00:00","2024-04-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},"2024-04-30T00:00:00","2024-05-09T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-05-31T00:00:00","2024-06-10T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-06-28T00:00:00","2024-07-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-07-31T00:00:00","2024-08-08T00:00:00",{"type":28,"category":29,"amount":111,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},0.71,"2024-08-30T00:00:00","2024-09-09T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-09-30T00:00:00","2024-10-08T00:00:00",{"type":28,"category":29,"amount":61,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2024-10-31T00:00:00","2024-11-08T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2024-11-29T00:00:00","2024-12-09T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2024-12-30T00:00:00","2025-01-09T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-01-31T00:00:00","2025-02-10T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-02-28T00:00:00","2025-03-12T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":134,"comDate":134,"paymentDate":135,"status":33},0.6,"2025-03-31T00:00:00","2025-04-08T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},"2025-04-30T00:00:00","2025-05-09T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-05-30T00:00:00","2025-06-09T00:00:00",{"type":28,"category":29,"amount":143,"approvalDate":144,"comDate":144,"paymentDate":145,"status":33},0.99,"2025-06-30T00:00:00","2025-07-08T00:00:00",{"type":28,"category":29,"amount":147,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},0.46,"2025-07-31T00:00:00","2025-08-08T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},0.47,"2025-08-29T00:00:00","2025-09-08T00:00:00",{"type":28,"category":29,"amount":133,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-09-30T00:00:00","2025-10-08T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2025-10-31T00:00:00","2025-11-10T00:00:00",{"type":28,"category":29,"amount":161,"approvalDate":162,"comDate":162,"paymentDate":163,"status":33},0.8,"2025-11-28T00:00:00","2025-12-08T00:00:00",{"type":28,"category":29,"amount":165,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},0.95,"2025-12-30T00:00:00","2026-01-09T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-01-30T00:00:00","2026-02-09T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2026-02-27T00:00:00","2026-03-09T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":175,"comDate":175,"paymentDate":176,"status":33},"2026-03-31T00:00:00","2026-04-09T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":178,"comDate":178,"paymentDate":179,"status":33},"2026-04-30T00:00:00","2026-05-11T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":181,"comDate":181,"paymentDate":182,"status":33},"2026-05-29T00:00:00","2026-06-09T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":184,"comDate":184,"paymentDate":185,"status":33},"2026-06-30T00:00:00","2026-07-08T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":187,"comDate":187,"paymentDate":188,"status":33},"2026-07-31T00:00:00","2026-08-10T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":190,"comDate":190,"paymentDate":191,"status":33},"2026-08-31T00:00:00","2026-09-09T00:00:00",null,true,[],{"items":196,"totalItens":192,"success":193,"errors":1219,"limitReached":192},[197,203,209,213,218,223,228,233,237,241,247,252,257,262,267,271,276,280,285,291,295,300,304,307,312,319,324,330,336,341,345,351,355,357,362,367,372,376,380,383,388,392,395,398,403,407,414,420,423,429,434,437,439,443,450,456,462,468,473,477,483,487,491,494,499,503,508,513,517,522,528,533,537,541,548,551,555,560,564,567,571,575,579,583,588,592,598,603,609,615,622,625,628,632,637,642,647,653,659,664,670,675,679,685,691,696,700,705,708,709,713,718,723,729,733,737,742,747,751,756,759,765,769,772,774,776,779,781,785,790,793,796,802,807,812,817,821,824,828,831,834,837,841,846,849,854,856,860,863,867,869,872,875,879,881,885,887,891,894,900,903,906,910,914,919,921,925,929,932,936,939,943,946,949,952,955,958,960,963,966,969,974,978,981,984,986,989,994,997,1001,1005,1007,1011,1016,1020,1024,1026,1029,1032,1035,1039,1042,1044,1047,1051,1056,1059,1062,1067,1071,1075,1077,1081,1085,1087,1090,1096,1101,1108,1112,1116,1120,1125,1129,1133,1138,1143,1148,1154,1158,1164,1169,1173,1175,1178,1181,1184,1188,1191,1197,1201,1206,1209,1213,1216],{"timestamp":198,"open":199,"high":200,"low":201,"close":201,"volume":202},"2025-09-25T00:00:00",74.48,75.58,74,171,{"timestamp":204,"open":205,"high":206,"low":207,"close":207,"volume":208},"2025-09-28T00:00:00",74.04,75.54,73.98,1045,{"timestamp":210,"open":211,"high":211,"low":207,"close":201,"volume":212},"2025-09-29T00:00:00",74.53,2768,{"timestamp":155,"open":214,"high":214,"low":215,"close":216,"volume":217},74.5,74.08,74.15,81,{"timestamp":219,"open":216,"high":220,"low":221,"close":220,"volume":222},"2025-10-01T00:00:00",74.3,72.34,280,{"timestamp":224,"open":220,"high":220,"low":225,"close":226,"volume":227},"2025-10-02T00:00:00",72.56,73.91,34,{"timestamp":229,"open":230,"high":231,"low":230,"close":201,"volume":232},"2025-10-05T00:00:00",72.52,74.19,308,{"timestamp":234,"open":201,"high":201,"low":235,"close":207,"volume":236},"2025-10-06T00:00:00",73,1766,{"timestamp":238,"open":235,"high":239,"low":235,"close":239,"volume":240},"2025-10-07T00:00:00",74.07,209,{"timestamp":156,"open":242,"high":243,"low":244,"close":245,"volume":246},73.9,74.47,73.63,73.73,59,{"timestamp":248,"open":249,"high":250,"low":235,"close":251,"volume":201},"2025-10-09T00:00:00",73.76,73.79,73.5,{"timestamp":253,"open":254,"high":254,"low":251,"close":255,"volume":256},"2025-10-12T00:00:00",74.39,73.51,54,{"timestamp":258,"open":251,"high":259,"low":251,"close":260,"volume":261},"2025-10-13T00:00:00",73.77,73.7,1072,{"timestamp":263,"open":201,"high":216,"low":264,"close":265,"volume":266},"2025-10-14T00:00:00",73.8,74.09,116,{"timestamp":268,"open":216,"high":216,"low":269,"close":207,"volume":270},"2025-10-15T00:00:00",73.52,1554,{"timestamp":272,"open":273,"high":273,"low":235,"close":274,"volume":275},"2025-10-16T00:00:00",73.97,73.67,3940,{"timestamp":277,"open":273,"high":273,"low":235,"close":278,"volume":279},"2025-10-19T00:00:00",73.45,183,{"timestamp":281,"open":282,"high":283,"low":235,"close":283,"volume":284},"2025-10-20T00:00:00",73.48,73.93,784,{"timestamp":286,"open":287,"high":273,"low":288,"close":289,"volume":290},"2025-10-21T00:00:00",73.3,73.03,73.44,111,{"timestamp":292,"open":293,"high":287,"low":235,"close":235,"volume":294},"2025-10-22T00:00:00",73.08,13855,{"timestamp":296,"open":235,"high":297,"low":235,"close":298,"volume":299},"2025-10-23T00:00:00",73.4,73.09,13707,{"timestamp":301,"open":298,"high":302,"low":298,"close":302,"volume":303},"2025-10-26T00:00:00",73.23,128,{"timestamp":305,"open":273,"high":273,"low":235,"close":235,"volume":306},"2025-10-27T00:00:00",51,{"timestamp":308,"open":235,"high":309,"low":235,"close":310,"volume":311},"2025-10-28T00:00:00",73.39,73.37,21,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-10-29T00:00:00",72.65,72.8,71.9,72.22,4821,{"timestamp":320,"open":321,"high":322,"low":317,"close":265,"volume":323},"2025-10-30T00:00:00",72.69,74.11,2979,{"timestamp":325,"open":326,"high":326,"low":327,"close":328,"volume":329},"2025-11-02T00:00:00",81.13,72.98,73.21,211,{"timestamp":331,"open":332,"high":199,"low":333,"close":334,"volume":335},"2025-11-03T00:00:00",73.95,72.23,73.01,203,{"timestamp":337,"open":338,"high":338,"low":339,"close":298,"volume":340},"2025-11-04T00:00:00",73.2,72.96,230,{"timestamp":342,"open":298,"high":343,"low":298,"close":298,"volume":344},"2025-11-05T00:00:00",74.98,416,{"timestamp":346,"open":347,"high":199,"low":348,"close":349,"volume":350},"2025-11-06T00:00:00",73.61,73.14,73.81,200,{"timestamp":352,"open":214,"high":214,"low":353,"close":282,"volume":354},"2025-11-09T00:00:00",73.33,148,{"timestamp":159,"open":243,"high":243,"low":278,"close":239,"volume":356},104,{"timestamp":358,"open":243,"high":199,"low":359,"close":360,"volume":361},"2025-11-11T00:00:00",72.64,73.59,130,{"timestamp":363,"open":364,"high":365,"low":364,"close":365,"volume":366},"2025-11-12T00:00:00",72.75,73.54,133,{"timestamp":368,"open":365,"high":365,"low":369,"close":370,"volume":371},"2025-11-13T00:00:00",72.87,72.97,592,{"timestamp":373,"open":374,"high":302,"low":225,"close":302,"volume":375},"2025-11-16T00:00:00",72.67,245,{"timestamp":377,"open":364,"high":378,"low":364,"close":287,"volume":379},"2025-11-17T00:00:00",74.26,158,{"timestamp":381,"open":287,"high":265,"low":298,"close":382,"volume":201},"2025-11-18T00:00:00",73.55,{"timestamp":384,"open":231,"high":231,"low":385,"close":386,"volume":387},"2025-11-20T00:00:00",73.07,73.42,432,{"timestamp":389,"open":297,"high":297,"low":390,"close":353,"volume":391},"2025-11-23T00:00:00",73.11,22,{"timestamp":393,"open":298,"high":214,"low":298,"close":386,"volume":394},"2025-11-24T00:00:00",129,{"timestamp":396,"open":243,"high":199,"low":397,"close":201,"volume":394},"2025-11-25T00:00:00",73.41,{"timestamp":399,"open":214,"high":214,"low":400,"close":401,"volume":402},"2025-11-26T00:00:00",73.06,73.34,197,{"timestamp":404,"open":397,"high":405,"low":400,"close":405,"volume":406},"2025-11-27T00:00:00",74.14,394,{"timestamp":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2025-11-30T00:00:00",74.89,75.02,72.51,74.78,589,{"timestamp":415,"open":416,"high":416,"low":417,"close":418,"volume":419},"2025-12-01T00:00:00",74.8,72.55,74.28,783,{"timestamp":421,"open":310,"high":214,"low":225,"close":242,"volume":422},"2025-12-02T00:00:00",478,{"timestamp":424,"open":425,"high":426,"low":425,"close":427,"volume":428},"2025-12-03T00:00:00",74.64,75.7,75,457,{"timestamp":430,"open":431,"high":431,"low":432,"close":427,"volume":433},"2025-12-04T00:00:00",75.25,74.59,108,{"timestamp":435,"open":427,"high":427,"low":427,"close":427,"volume":436},"2025-12-07T00:00:00",63,{"timestamp":163,"open":343,"high":427,"low":412,"close":427,"volume":438},469,{"timestamp":440,"open":427,"high":441,"low":442,"close":441,"volume":366},"2025-12-09T00:00:00",75.23,74.77,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2025-12-10T00:00:00",75.01,78.93,74.9,75.95,263,{"timestamp":451,"open":448,"high":452,"low":453,"close":454,"volume":455},"2025-12-11T00:00:00",78.98,75.05,76.46,335,{"timestamp":457,"open":458,"high":458,"low":459,"close":460,"volume":461},"2025-12-14T00:00:00",77.21,75.5,76.05,475,{"timestamp":463,"open":464,"high":465,"low":466,"close":466,"volume":467},"2025-12-15T00:00:00",76,76.44,75.76,164,{"timestamp":469,"open":470,"high":471,"low":338,"close":343,"volume":472},"2025-12-16T00:00:00",76.26,76.43,1083,{"timestamp":474,"open":445,"high":475,"low":445,"close":445,"volume":476},"2025-12-17T00:00:00",77,182,{"timestamp":478,"open":479,"high":480,"low":201,"close":481,"volume":482},"2025-12-18T00:00:00",75.06,75.66,75.65,160,{"timestamp":484,"open":426,"high":426,"low":485,"close":216,"volume":486},"2025-12-21T00:00:00",74.03,481,{"timestamp":488,"open":489,"high":445,"low":255,"close":427,"volume":490},"2025-12-22T00:00:00",74.06,321,{"timestamp":492,"open":454,"high":454,"low":226,"close":447,"volume":493},"2025-12-25T00:00:00",83,{"timestamp":495,"open":481,"high":496,"low":431,"close":497,"volume":498},"2025-12-28T00:00:00",76.59,75.29,103,{"timestamp":500,"open":496,"high":496,"low":501,"close":502,"volume":235},"2025-12-29T00:00:00",75.11,76.58,{"timestamp":504,"open":453,"high":505,"low":506,"close":505,"volume":507},"2026-01-01T00:00:00",78,74.7,138,{"timestamp":509,"open":510,"high":505,"low":510,"close":511,"volume":512},"2026-01-04T00:00:00",74.73,76.42,338,{"timestamp":514,"open":511,"high":511,"low":214,"close":515,"volume":516},"2026-01-05T00:00:00",75.15,1980,{"timestamp":518,"open":519,"high":520,"low":205,"close":520,"volume":521},"2026-01-06T00:00:00",74.56,75.16,391,{"timestamp":523,"open":524,"high":525,"low":214,"close":526,"volume":527},"2026-01-07T00:00:00",74.51,75.96,74.94,436,{"timestamp":529,"open":530,"high":530,"low":531,"close":532,"volume":486},"2026-01-08T00:00:00",75.94,74.54,75.77,{"timestamp":534,"open":531,"high":535,"low":211,"close":535,"volume":536},"2026-01-11T00:00:00",75.9,210,{"timestamp":538,"open":539,"high":539,"low":214,"close":540,"volume":527},"2026-01-12T00:00:00",75.88,75.17,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2026-01-13T00:00:00",75.37,75.87,75.27,75.75,64,{"timestamp":549,"open":544,"high":550,"low":214,"close":543,"volume":422},"2026-01-14T00:00:00",75.97,{"timestamp":552,"open":448,"high":550,"low":553,"close":550,"volume":554},"2026-01-15T00:00:00",75.57,234,{"timestamp":556,"open":550,"high":465,"low":557,"close":558,"volume":559},"2026-01-18T00:00:00",74.52,75.18,464,{"timestamp":561,"open":459,"high":459,"low":562,"close":459,"volume":563},"2026-01-19T00:00:00",75.47,93,{"timestamp":565,"open":459,"high":459,"low":519,"close":566,"volume":350},"2026-01-20T00:00:00",75.34,{"timestamp":568,"open":569,"high":459,"low":569,"close":12,"volume":570},"2026-01-21T00:00:00",74.81,1153,{"timestamp":572,"open":12,"high":459,"low":573,"close":12,"volume":574},"2026-01-22T00:00:00",75.09,106,{"timestamp":576,"open":577,"high":464,"low":425,"close":200,"volume":578},"2026-01-25T00:00:00",75.4,496,{"timestamp":580,"open":581,"high":464,"low":539,"close":581,"volume":582},"2026-01-26T00:00:00",75.98,306,{"timestamp":584,"open":581,"high":585,"low":581,"close":586,"volume":587},"2026-01-27T00:00:00",76.89,76.54,504,{"timestamp":589,"open":586,"high":590,"low":586,"close":591,"volume":306},"2026-01-28T00:00:00",76.95,76.94,{"timestamp":593,"open":594,"high":594,"low":595,"close":596,"volume":597},"2026-02-01T00:00:00",77.43,77.03,77.34,194,{"timestamp":599,"open":600,"high":475,"low":601,"close":602,"volume":379},"2026-02-02T00:00:00",76.75,76.21,76.69,{"timestamp":604,"open":605,"high":606,"low":607,"close":607,"volume":608},"2026-02-03T00:00:00",76.41,76.88,76.09,110,{"timestamp":610,"open":611,"high":511,"low":612,"close":613,"volume":614},"2026-02-05T00:00:00",76.34,76.02,76.4,334,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-02-08T00:00:00",76.3,76.48,75.53,75.92,186,{"timestamp":170,"open":553,"high":618,"low":619,"close":623,"volume":624},76.47,117,{"timestamp":626,"open":618,"high":618,"low":535,"close":535,"volume":627},"2026-02-10T00:00:00",156,{"timestamp":629,"open":553,"high":630,"low":553,"close":464,"volume":631},"2026-02-11T00:00:00",76.01,172,{"timestamp":633,"open":630,"high":634,"low":630,"close":635,"volume":636},"2026-02-12T00:00:00",76.5,76.39,126,{"timestamp":638,"open":639,"high":640,"low":639,"close":640,"volume":641},"2026-02-17T00:00:00",76.38,80.08,49,{"timestamp":643,"open":644,"high":644,"low":645,"close":646,"volume":290},"2026-02-18T00:00:00",80.09,77.56,79.05,{"timestamp":648,"open":649,"high":650,"low":651,"close":651,"volume":652},"2026-02-19T00:00:00",79.47,79.52,77.92,398,{"timestamp":654,"open":655,"high":655,"low":656,"close":657,"volume":658},"2026-02-22T00:00:00",78.7,77.95,78.48,226,{"timestamp":660,"open":661,"high":661,"low":662,"close":657,"volume":663},"2026-02-23T00:00:00",78.59,77.94,19,{"timestamp":665,"open":666,"high":667,"low":668,"close":668,"volume":669},"2026-02-24T00:00:00",78.57,79.46,78.47,86,{"timestamp":671,"open":672,"high":672,"low":673,"close":452,"volume":674},"2026-02-25T00:00:00",79,78.64,37,{"timestamp":676,"open":452,"high":452,"low":677,"close":452,"volume":678},"2026-02-26T00:00:00",78.5,474,{"timestamp":680,"open":681,"high":682,"low":475,"close":683,"volume":684},"2026-03-01T00:00:00",77.41,79.3,78.3,549,{"timestamp":686,"open":687,"high":687,"low":688,"close":689,"volume":690},"2026-03-02T00:00:00",78.29,76.31,76.32,691,{"timestamp":692,"open":693,"high":694,"low":695,"close":695,"volume":303},"2026-03-03T00:00:00",77.27,77.98,76.33,{"timestamp":697,"open":695,"high":645,"low":426,"close":698,"volume":699},"2026-03-04T00:00:00",76.11,153,{"timestamp":701,"open":702,"high":607,"low":703,"close":619,"volume":704},"2026-03-05T00:00:00",75.72,75.48,243,{"timestamp":706,"open":206,"high":613,"low":206,"close":635,"volume":707},"2026-03-08T00:00:00",122,{"timestamp":173,"open":635,"high":590,"low":481,"close":617,"volume":222},{"timestamp":710,"open":481,"high":711,"low":334,"close":416,"volume":712},"2026-03-10T00:00:00",77.33,1214,{"timestamp":714,"open":715,"high":716,"low":245,"close":716,"volume":717},"2026-03-11T00:00:00",75.2,75.44,427,{"timestamp":719,"open":720,"high":720,"low":721,"close":562,"volume":722},"2026-03-12T00:00:00",77.32,73.84,88,{"timestamp":724,"open":725,"high":726,"low":727,"close":726,"volume":728},"2026-03-15T00:00:00",75.46,77.3,74.34,137,{"timestamp":730,"open":720,"high":720,"low":727,"close":731,"volume":732},"2026-03-16T00:00:00",75.55,215,{"timestamp":734,"open":735,"high":716,"low":735,"close":716,"volume":736},"2026-03-18T00:00:00",75.39,31,{"timestamp":738,"open":739,"high":739,"low":740,"close":740,"volume":741},"2026-03-19T00:00:00",76.73,75.64,17,{"timestamp":743,"open":744,"high":600,"low":744,"close":745,"volume":746},"2026-03-22T00:00:00",75.31,76.68,94,{"timestamp":748,"open":749,"high":745,"low":206,"close":206,"volume":750},"2026-03-23T00:00:00",76.67,80,{"timestamp":752,"open":753,"high":754,"low":753,"close":612,"volume":755},"2026-03-24T00:00:00",74.16,76.17,154,{"timestamp":757,"open":630,"high":630,"low":524,"close":703,"volume":758},"2026-03-25T00:00:00",144,{"timestamp":760,"open":761,"high":761,"low":762,"close":763,"volume":764},"2026-03-26T00:00:00",76.25,75.61,75.73,57,{"timestamp":766,"open":634,"high":634,"low":767,"close":464,"volume":768},"2026-03-29T00:00:00",75.71,39,{"timestamp":770,"open":464,"high":617,"low":464,"close":464,"volume":771},"2026-03-30T00:00:00",204,{"timestamp":175,"open":762,"high":762,"low":412,"close":412,"volume":773},146,{"timestamp":775,"open":619,"high":619,"low":573,"close":573,"volume":493},"2026-04-01T00:00:00",{"timestamp":777,"open":453,"high":762,"low":453,"close":441,"volume":778},"2026-04-05T00:00:00",43,{"timestamp":780,"open":581,"high":581,"low":573,"close":715,"volume":507},"2026-04-06T00:00:00",{"timestamp":782,"open":783,"high":783,"low":447,"close":447,"volume":784},"2026-04-07T00:00:00",75.91,87,{"timestamp":786,"open":731,"high":731,"low":787,"close":788,"volume":789},"2026-04-08T00:00:00",72,73.86,4684,{"timestamp":176,"open":791,"high":791,"low":338,"close":721,"volume":792},73.87,1811,{"timestamp":794,"open":795,"high":788,"low":795,"close":788,"volume":728},"2026-04-12T00:00:00",73.25,{"timestamp":797,"open":798,"high":432,"low":799,"close":800,"volume":801},"2026-04-13T00:00:00",74.25,74.17,74.32,265,{"timestamp":803,"open":804,"high":804,"low":805,"close":805,"volume":806},"2026-04-14T00:00:00",74.65,74.4,252,{"timestamp":808,"open":809,"high":703,"low":810,"close":427,"volume":811},"2026-04-15T00:00:00",74.88,74.76,107,{"timestamp":813,"open":343,"high":427,"low":814,"close":815,"volume":816},"2026-04-16T00:00:00",74.22,74.69,222,{"timestamp":818,"open":343,"high":343,"low":799,"close":819,"volume":820},"2026-04-19T00:00:00",74.27,638,{"timestamp":822,"open":343,"high":343,"low":418,"close":214,"volume":823},"2026-04-21T00:00:00",415,{"timestamp":825,"open":432,"high":432,"low":826,"close":827,"volume":755},"2026-04-22T00:00:00",73.94,74.44,{"timestamp":829,"open":214,"high":214,"low":338,"close":201,"volume":830},"2026-04-23T00:00:00",385,{"timestamp":832,"open":214,"high":214,"low":349,"close":349,"volume":833},"2026-04-26T00:00:00",191,{"timestamp":835,"open":199,"high":581,"low":201,"close":581,"volume":836},"2026-04-27T00:00:00",684,{"timestamp":838,"open":581,"high":839,"low":581,"close":581,"volume":840},"2026-04-28T00:00:00",76.15,220,{"timestamp":842,"open":695,"high":843,"low":581,"close":844,"volume":845},"2026-04-29T00:00:00",77.09,76.98,24479,{"timestamp":847,"open":844,"high":844,"low":242,"close":497,"volume":848},"2026-05-03T00:00:00",157,{"timestamp":850,"open":851,"high":852,"low":851,"close":852,"volume":853},"2026-05-04T00:00:00",73.82,76.93,25,{"timestamp":855,"open":634,"high":634,"low":459,"close":459,"volume":436},"2026-05-05T00:00:00",{"timestamp":857,"open":464,"high":464,"low":858,"close":703,"volume":859},"2026-05-06T00:00:00",75.33,531,{"timestamp":861,"open":703,"high":459,"low":851,"close":459,"volume":862},"2026-05-07T00:00:00",147,{"timestamp":864,"open":703,"high":459,"low":865,"close":243,"volume":866},"2026-05-10T00:00:00",74.46,227,{"timestamp":179,"open":201,"high":703,"low":201,"close":545,"volume":868},185,{"timestamp":870,"open":703,"high":703,"low":445,"close":573,"volume":871},"2026-05-12T00:00:00",188,{"timestamp":873,"open":703,"high":459,"low":255,"close":562,"volume":874},"2026-05-13T00:00:00",530,{"timestamp":876,"open":459,"high":459,"low":877,"close":459,"volume":878},"2026-05-14T00:00:00",73.53,237,{"timestamp":880,"open":703,"high":703,"low":283,"close":201,"volume":240},"2026-05-17T00:00:00",{"timestamp":882,"open":865,"high":703,"low":883,"close":716,"volume":884},"2026-05-18T00:00:00",74.45,24,{"timestamp":886,"open":716,"high":459,"low":526,"close":526,"volume":427},"2026-05-19T00:00:00",{"timestamp":888,"open":889,"high":703,"low":889,"close":562,"volume":890},"2026-05-20T00:00:00",74.95,5,{"timestamp":892,"open":703,"high":459,"low":893,"close":893,"volume":853},"2026-05-21T00:00:00",75.04,{"timestamp":895,"open":896,"high":459,"low":897,"close":898,"volume":899},"2026-05-24T00:00:00",74.61,72.59,73.16,1608,{"timestamp":901,"open":310,"high":207,"low":898,"close":898,"volume":902},"2026-05-25T00:00:00",216,{"timestamp":904,"open":905,"high":826,"low":905,"close":255,"volume":672},"2026-05-26T00:00:00",73.18,{"timestamp":907,"open":289,"high":255,"low":908,"close":909,"volume":475},"2026-05-27T00:00:00",73.26,73.46,{"timestamp":911,"open":912,"high":815,"low":201,"close":815,"volume":913},"2026-05-28T00:00:00",74.2,8,{"timestamp":915,"open":916,"high":916,"low":917,"close":418,"volume":918},"2026-05-31T00:00:00",75.43,73.92,99,{"timestamp":920,"open":288,"high":418,"low":288,"close":418,"volume":672},"2026-06-01T00:00:00",{"timestamp":922,"open":334,"high":397,"low":235,"close":923,"volume":924},"2026-06-02T00:00:00",73.32,276,{"timestamp":926,"open":927,"high":250,"low":927,"close":260,"volume":928},"2026-06-04T00:00:00",73.02,32,{"timestamp":930,"open":260,"high":201,"low":235,"close":201,"volume":931},"2026-06-07T00:00:00",242,{"timestamp":933,"open":378,"high":214,"low":934,"close":199,"volume":935},"2026-06-08T00:00:00",73.65,2089,{"timestamp":182,"open":199,"high":716,"low":937,"close":265,"volume":938},72.12,1101,{"timestamp":940,"open":332,"high":941,"low":264,"close":264,"volume":942},"2026-06-10T00:00:00",74.29,140,{"timestamp":944,"open":199,"high":214,"low":405,"close":214,"volume":945},"2026-06-11T00:00:00",33,{"timestamp":947,"open":716,"high":12,"low":432,"close":916,"volume":948},"2026-06-14T00:00:00",109,{"timestamp":950,"open":464,"high":464,"low":214,"close":214,"volume":951},"2026-06-15T00:00:00",60,{"timestamp":953,"open":425,"high":425,"low":220,"close":199,"volume":954},"2026-06-16T00:00:00",149,{"timestamp":956,"open":214,"high":425,"low":865,"close":865,"volume":957},"2026-06-17T00:00:00",35,{"timestamp":959,"open":334,"high":432,"low":334,"close":819,"volume":884},"2026-06-18T00:00:00",{"timestamp":961,"open":819,"high":703,"low":334,"close":703,"volume":962},"2026-06-21T00:00:00",450,{"timestamp":964,"open":199,"high":703,"low":401,"close":703,"volume":965},"2026-06-22T00:00:00",248,{"timestamp":967,"open":968,"high":573,"low":369,"close":573,"volume":379},"2026-06-23T00:00:00",74.01,{"timestamp":970,"open":207,"high":546,"low":971,"close":972,"volume":973},"2026-06-24T00:00:00",73.27,74.79,62,{"timestamp":975,"open":976,"high":977,"low":397,"close":250,"volume":778},"2026-06-25T00:00:00",73.78,75.28,{"timestamp":979,"open":980,"high":634,"low":980,"close":378,"volume":787},"2026-06-28T00:00:00",73.04,{"timestamp":982,"open":519,"high":505,"low":254,"close":983,"volume":942},"2026-06-29T00:00:00",76.18,{"timestamp":184,"open":382,"high":343,"low":310,"close":343,"volume":985},324,{"timestamp":987,"open":343,"high":343,"low":988,"close":506,"volume":741},"2026-07-01T00:00:00",74.68,{"timestamp":990,"open":201,"high":991,"low":201,"close":992,"volume":993},"2026-07-02T00:00:00",75.19,74.02,115,{"timestamp":995,"open":201,"high":618,"low":201,"close":996,"volume":918},"2026-07-05T00:00:00",74.93,{"timestamp":998,"open":968,"high":999,"low":245,"close":999,"volume":1000},"2026-07-06T00:00:00",74.91,155,{"timestamp":1002,"open":753,"high":753,"low":1003,"close":201,"volume":1004},"2026-07-07T00:00:00",73.96,13,{"timestamp":185,"open":562,"high":562,"low":259,"close":1006,"volume":945},74.18,{"timestamp":1008,"open":1009,"high":735,"low":1009,"close":800,"volume":1010},"2026-07-09T00:00:00",73.75,239,{"timestamp":1012,"open":1013,"high":1013,"low":1014,"close":360,"volume":1015},"2026-07-12T00:00:00",74.75,73.13,371,{"timestamp":1017,"open":1018,"high":1018,"low":348,"close":968,"volume":1019},"2026-07-13T00:00:00",74.13,319,{"timestamp":1021,"open":753,"high":199,"low":1022,"close":405,"volume":1023},"2026-07-14T00:00:00",73.66,55,{"timestamp":1025,"open":405,"high":703,"low":877,"close":259,"volume":778},"2026-07-15T00:00:00",{"timestamp":1027,"open":991,"high":991,"low":201,"close":405,"volume":1028},"2026-07-16T00:00:00",44,{"timestamp":1030,"open":971,"high":199,"low":1031,"close":348,"volume":461},"2026-07-19T00:00:00",73.12,{"timestamp":1033,"open":297,"high":540,"low":385,"close":520,"volume":1034},"2026-07-20T00:00:00",461,{"timestamp":1036,"open":1037,"high":1037,"low":385,"close":385,"volume":1038},"2026-07-21T00:00:00",74.42,423,{"timestamp":1040,"open":1041,"high":917,"low":1041,"close":226,"volume":913},"2026-07-22T00:00:00",73.22,{"timestamp":1043,"open":968,"high":968,"low":235,"close":1041,"volume":658},"2026-07-23T00:00:00",{"timestamp":1045,"open":1041,"high":805,"low":1041,"close":269,"volume":1046},"2026-07-26T00:00:00",320,{"timestamp":1048,"open":269,"high":269,"low":1049,"close":327,"volume":1050},"2026-07-27T00:00:00",72.5,772,{"timestamp":1052,"open":309,"high":1053,"low":1054,"close":1054,"volume":1055},"2026-07-28T00:00:00",73.47,71.5,1450,{"timestamp":1057,"open":282,"high":427,"low":282,"close":809,"volume":1058},"2026-07-29T00:00:00",814,{"timestamp":1060,"open":809,"high":427,"low":298,"close":427,"volume":1061},"2026-07-30T00:00:00",3334,{"timestamp":1063,"open":763,"high":661,"low":1064,"close":1065,"volume":1066},"2026-08-02T00:00:00",74.83,75.69,3466,{"timestamp":1068,"open":12,"high":1069,"low":427,"close":619,"volume":1070},"2026-08-03T00:00:00",75.59,824,{"timestamp":1072,"open":1073,"high":630,"low":206,"close":464,"volume":1074},"2026-08-04T00:00:00",75.56,1962,{"timestamp":1076,"open":464,"high":464,"low":453,"close":453,"volume":871},"2026-08-05T00:00:00",{"timestamp":1078,"open":1079,"high":1079,"low":411,"close":314,"volume":1080},"2026-08-06T00:00:00",75.79,2770,{"timestamp":1082,"open":1083,"high":877,"low":230,"close":230,"volume":1084},"2026-08-09T00:00:00",72.88,364,{"timestamp":188,"open":298,"high":298,"low":411,"close":1086,"volume":833},72.58,{"timestamp":1088,"open":332,"high":332,"low":787,"close":333,"volume":1089},"2026-08-11T00:00:00",716,{"timestamp":1091,"open":1092,"high":1093,"low":1094,"close":221,"volume":1095},"2026-08-12T00:00:00",72.33,72.94,71.82,572,{"timestamp":1097,"open":1098,"high":826,"low":1099,"close":221,"volume":1100},"2026-08-13T00:00:00",72.68,71.2,2387,{"timestamp":1102,"open":1103,"high":1104,"low":1105,"close":1106,"volume":1107},"2026-08-16T00:00:00",71.51,72.08,70.02,71.36,1132,{"timestamp":1109,"open":1106,"high":278,"low":1110,"close":278,"volume":1111},"2026-08-17T00:00:00",71.3,256,{"timestamp":1113,"open":278,"high":278,"low":1114,"close":787,"volume":1115},"2026-08-18T00:00:00",71.84,316,{"timestamp":1117,"open":1118,"high":1119,"low":1118,"close":1119,"volume":1028},"2026-08-19T00:00:00",71.98,72.44,{"timestamp":1121,"open":1122,"high":297,"low":1123,"close":1123,"volume":1124},"2026-08-20T00:00:00",73.38,72.26,30,{"timestamp":1126,"open":310,"high":310,"low":1127,"close":1127,"volume":1128},"2026-08-23T00:00:00",71.7,351,{"timestamp":1130,"open":1131,"high":401,"low":1131,"close":1049,"volume":1132},"2026-08-24T00:00:00",72.46,45,{"timestamp":1134,"open":1135,"high":310,"low":1135,"close":1136,"volume":1137},"2026-08-25T00:00:00",71.81,73.36,97,{"timestamp":1139,"open":1140,"high":1141,"low":1140,"close":1141,"volume":1142},"2026-08-26T00:00:00",72.19,72.41,10,{"timestamp":1144,"open":1141,"high":1145,"low":1146,"close":230,"volume":1147},"2026-08-27T00:00:00",72.53,72.31,897,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":1152,"volume":1153},"2026-08-30T00:00:00",73.29,75.68,72.02,902,{"timestamp":190,"open":1155,"high":934,"low":1156,"close":1156,"volume":1157},70.57,70.54,207,{"timestamp":1159,"open":1160,"high":827,"low":1161,"close":1162,"volume":1163},"2026-09-01T00:00:00",70.9,70.7,72.25,400,{"timestamp":1165,"open":1135,"high":976,"low":1166,"close":1167,"volume":1168},"2026-09-02T00:00:00",71.8,73.71,262,{"timestamp":1170,"open":265,"high":1171,"low":315,"close":912,"volume":1172},"2026-09-03T00:00:00",74.43,134,{"timestamp":1174,"open":795,"high":795,"low":787,"close":897,"volume":422},"2026-09-07T00:00:00",{"timestamp":1176,"open":1177,"high":338,"low":897,"close":338,"volume":428},"2026-09-08T00:00:00",72.61,{"timestamp":191,"open":338,"high":338,"low":1179,"close":348,"volume":1180},72.62,114,{"timestamp":1182,"open":282,"high":251,"low":288,"close":909,"volume":1183},"2026-09-10T00:00:00",48,{"timestamp":1185,"open":251,"high":242,"low":1186,"close":242,"volume":1187},"2026-09-13T00:00:00",72.7,388,{"timestamp":1189,"open":242,"high":581,"low":1177,"close":581,"volume":1190},"2026-09-14T00:00:00",781,{"timestamp":1192,"open":1193,"high":1194,"low":1079,"close":1195,"volume":1196},"2026-09-15T00:00:00",75.8,79.4,78.41,2208,{"timestamp":1198,"open":1195,"high":1195,"low":269,"close":1199,"volume":1200},"2026-09-16T00:00:00",78.02,1966,{"timestamp":1202,"open":1203,"high":1203,"low":1204,"close":1204,"volume":1205},"2026-09-17T00:00:00",74.82,73.57,1716,{"timestamp":1207,"open":214,"high":343,"low":1208,"close":1018,"volume":862},"2026-09-20T00:00:00",73.72,{"timestamp":1210,"open":1211,"high":464,"low":485,"close":539,"volume":1212},"2026-09-21T00:00:00",74.12,206,{"timestamp":1214,"open":703,"high":703,"low":799,"close":1006,"volume":1215},"2026-09-22T00:00:00",98,{"timestamp":1217,"open":1006,"high":459,"low":1006,"close":12,"volume":1218},"2026-09-23T00:00:00",1277,[]]