[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f5-6pv30v-5z0t1ss5g00_ECdW5MSxM30xRsdf6ImzZ8":3,"$fX6xPQ0pbVNlYc_fEep0UbQXmGZckghP8R0dW2AdPH3M":25,"$fDgS_Q0S-z2sw3xhj7LGuq8YN6fM0YjRxuKb4ZkPAuPQ":120},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VVMR11","vvmr11","fii","Fdo.Invest Imobiliario Multi Renda Urbana","FII Mult Ren","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},83.21,3.34,4.0125,"BRL","2026-09-25T23:48:18Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":117,"success":118,"errors":119,"limitReached":117},[27,34,38,41,44,48,52,55,58,61,64,68,72,76,80,83,86,89,92,95,98,103,107,111],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.5,"2024-02-29T00:00:00","2024-03-14T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},0.17,"2024-03-28T00:00:00","2024-04-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":39,"comDate":39,"paymentDate":40,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},"2024-05-31T00:00:00","2024-06-18T00:00:00",{"type":28,"category":29,"amount":45,"approvalDate":46,"comDate":46,"paymentDate":47,"status":33},4.31,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":51,"status":33},0.25,"2024-07-24T00:00:00","2024-07-31T00:00:00",{"type":28,"category":29,"amount":53,"approvalDate":51,"comDate":51,"paymentDate":54,"status":33},0.05,"2024-08-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":56,"comDate":56,"paymentDate":57,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":59,"comDate":59,"paymentDate":60,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":62,"comDate":62,"paymentDate":63,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":66,"comDate":66,"paymentDate":67,"status":33},0.2,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},0.14,"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":73,"approvalDate":74,"comDate":74,"paymentDate":75,"status":33},0.13,"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":77,"approvalDate":78,"comDate":78,"paymentDate":79,"status":33},0.19,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":81,"comDate":81,"paymentDate":82,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":84,"comDate":84,"paymentDate":85,"status":33},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":93,"comDate":93,"paymentDate":94,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":65,"approvalDate":96,"comDate":96,"paymentDate":97,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":99,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},3,4.6,"2026-03-19T00:00:00","2026-04-09T00:00:00",{"type":99,"category":29,"amount":104,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},1.07,"2026-05-07T00:00:00","2026-05-15T00:00:00",{"type":99,"category":29,"amount":108,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},3.55,"2026-07-31T00:00:00","2026-08-31T00:00:00",{"type":99,"category":29,"amount":112,"approvalDate":113,"comDate":114,"paymentDate":115,"status":116},3.5,"2026-09-02T00:00:00","2026-09-04T00:00:00","2026-09-30T00:00:00",0,null,true,[],{"items":121,"totalItens":117,"success":118,"errors":718,"limitReached":117},[122,128,133,137,143,147,152,158,165,171,176,181,186,189,194,199,204,207,213,215,218,222,226,229,231,237,241,244,248,251,254,258,261,263,266,269,274,279,283,286,292,298,301,305,309,313,317,323,328,332,338,341,344,346,350,354,359,362,366,370,376,380,386,390,394,397,402,405,409,413,415,419,426,430,435,438,441,446,452,456,462,465,468,471,474,479,482,487,492,494,499,504,506,508,510,514,516,519,521,523,526,530,532,535,538,542,544,548,551,553,556,558,561,565,569,571,575,577,580,582,585,588,590,592,595,597,601,603,607,611,614,616,620,623,625,629,631,633,635,639,643,646,648,651,653,655,658,660,662,664,668,673,676,682,687,690,693,696,699,702,706,710,714],{"timestamp":123,"open":124,"high":125,"low":126,"close":125,"volume":127},"2025-09-28T00:00:00",84.51,84.99,84.08,65,{"timestamp":129,"open":130,"high":125,"low":131,"close":125,"volume":132},"2025-09-29T00:00:00",84.56,83.66,48471,{"timestamp":87,"open":134,"high":134,"low":135,"close":136,"volume":28},85,84.38,84.98,{"timestamp":138,"open":130,"high":139,"low":140,"close":141,"volume":142},"2025-10-01T00:00:00",84.89,83.99,84.1,352,{"timestamp":144,"open":141,"high":145,"low":146,"close":145,"volume":28},"2025-10-02T00:00:00",84.84,84.05,{"timestamp":148,"open":149,"high":150,"low":126,"close":150,"volume":151},"2025-10-05T00:00:00",84.42,84.85,57,{"timestamp":153,"open":154,"high":155,"low":156,"close":155,"volume":157},"2025-10-06T00:00:00",84.44,84.74,83.9,158,{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-10-07T00:00:00",84.45,84.69,83.89,84.01,331,{"timestamp":166,"open":163,"high":167,"low":168,"close":169,"volume":170},"2025-10-08T00:00:00",84.49,84,84.48,95,{"timestamp":172,"open":173,"high":174,"low":146,"close":174,"volume":175},"2025-10-09T00:00:00",84.06,84.61,128,{"timestamp":177,"open":178,"high":179,"low":168,"close":179,"volume":180},"2025-10-12T00:00:00",84.18,84.72,137,{"timestamp":182,"open":183,"high":149,"low":184,"close":168,"volume":185},"2025-10-13T00:00:00",84.28,83.98,738,{"timestamp":88,"open":187,"high":187,"low":188,"close":188,"volume":99},84.6,84.37,{"timestamp":190,"open":168,"high":191,"low":192,"close":191,"volume":193},"2025-10-16T00:00:00",84.58,83.94,26,{"timestamp":195,"open":163,"high":196,"low":197,"close":196,"volume":198},"2025-10-19T00:00:00",84.54,83.72,243,{"timestamp":200,"open":201,"high":202,"low":201,"close":202,"volume":203},"2025-10-20T00:00:00",84.13,84.97,24,{"timestamp":205,"open":196,"high":202,"low":196,"close":202,"volume":206},"2025-10-21T00:00:00",226,{"timestamp":208,"open":209,"high":125,"low":210,"close":211,"volume":212},"2025-10-22T00:00:00",84.53,84.11,84.94,108,{"timestamp":214,"open":211,"high":211,"low":211,"close":211,"volume":116},"2025-10-23T00:00:00",{"timestamp":216,"open":217,"high":136,"low":217,"close":136,"volume":33},"2025-10-26T00:00:00",84.52,{"timestamp":219,"open":130,"high":191,"low":220,"close":191,"volume":221},"2025-10-27T00:00:00",83.87,616,{"timestamp":223,"open":224,"high":134,"low":224,"close":134,"volume":225},"2025-10-30T00:00:00",84.15,576,{"timestamp":227,"open":125,"high":125,"low":228,"close":228,"volume":33},"2025-11-02T00:00:00",84.35,{"timestamp":230,"open":162,"high":125,"low":162,"close":125,"volume":33},"2025-11-05T00:00:00",{"timestamp":232,"open":233,"high":234,"low":235,"close":234,"volume":236},"2025-11-11T00:00:00",84.12,84.95,79.91,31,{"timestamp":238,"open":234,"high":234,"low":239,"close":239,"volume":240},"2025-11-12T00:00:00",83.67,70,{"timestamp":242,"open":125,"high":134,"low":125,"close":134,"volume":243},"2025-11-13T00:00:00",119,{"timestamp":245,"open":163,"high":134,"low":168,"close":246,"volume":247},"2025-11-16T00:00:00",84.02,5023,{"timestamp":249,"open":126,"high":125,"low":246,"close":211,"volume":250},"2025-11-17T00:00:00",17678,{"timestamp":252,"open":178,"high":211,"low":168,"close":141,"volume":253},"2025-11-18T00:00:00",16,{"timestamp":255,"open":126,"high":256,"low":257,"close":257,"volume":28},"2025-11-24T00:00:00",84.93,83.51,{"timestamp":259,"open":126,"high":134,"low":168,"close":134,"volume":260},"2025-11-27T00:00:00",810,{"timestamp":262,"open":125,"high":125,"low":125,"close":125,"volume":116},"2025-11-30T00:00:00",{"timestamp":264,"open":134,"high":134,"low":134,"close":134,"volume":265},"2025-12-02T00:00:00",4,{"timestamp":267,"open":191,"high":134,"low":126,"close":134,"volume":268},"2025-12-03T00:00:00",272,{"timestamp":270,"open":271,"high":271,"low":272,"close":126,"volume":273},"2025-12-04T00:00:00",84.22,82.68,1322,{"timestamp":275,"open":276,"high":126,"low":277,"close":126,"volume":278},"2025-12-07T00:00:00",83.02,83.01,3234,{"timestamp":280,"open":146,"high":126,"low":281,"close":126,"volume":282},"2025-12-08T00:00:00",83.12,121,{"timestamp":284,"open":146,"high":126,"low":281,"close":126,"volume":285},"2025-12-09T00:00:00",459,{"timestamp":287,"open":288,"high":173,"low":289,"close":290,"volume":291},"2025-12-10T00:00:00",83.95,83.1,83.14,76,{"timestamp":293,"open":294,"high":295,"low":296,"close":295,"volume":297},"2025-12-11T00:00:00",83.52,83.55,83.34,100,{"timestamp":299,"open":300,"high":295,"low":289,"close":295,"volume":291},"2025-12-14T00:00:00",83.13,{"timestamp":302,"open":303,"high":295,"low":289,"close":295,"volume":304},"2025-12-16T00:00:00",83.11,283,{"timestamp":306,"open":295,"high":295,"low":307,"close":307,"volume":308},"2025-12-17T00:00:00",83.04,429,{"timestamp":310,"open":311,"high":312,"low":311,"close":312,"volume":28},"2025-12-18T00:00:00",82.75,83.03,{"timestamp":314,"open":272,"high":307,"low":315,"close":307,"volume":316},"2025-12-25T00:00:00",82,30,{"timestamp":318,"open":319,"high":134,"low":320,"close":321,"volume":322},"2025-12-28T00:00:00",82.01,81.92,81.95,29,{"timestamp":324,"open":325,"high":134,"low":326,"close":125,"volume":327},"2025-12-29T00:00:00",82.52,82.35,809,{"timestamp":329,"open":125,"high":330,"low":311,"close":330,"volume":331},"2026-01-01T00:00:00",88,18,{"timestamp":333,"open":334,"high":335,"low":336,"close":335,"volume":337},"2026-01-04T00:00:00",84.5,89.97,83.22,7,{"timestamp":339,"open":163,"high":340,"low":163,"close":340,"volume":116},"2026-01-05T00:00:00",89.94,{"timestamp":342,"open":125,"high":134,"low":125,"close":134,"volume":343},"2026-01-06T00:00:00",106,{"timestamp":345,"open":125,"high":125,"low":125,"close":125,"volume":116},"2026-01-08T00:00:00",{"timestamp":347,"open":168,"high":134,"low":348,"close":348,"volume":349},"2026-01-11T00:00:00",83,517,{"timestamp":351,"open":139,"high":139,"low":352,"close":145,"volume":353},"2026-01-12T00:00:00",82.9,32,{"timestamp":355,"open":356,"high":357,"low":358,"close":357,"volume":291},"2026-01-13T00:00:00",83.2,84.79,82.58,{"timestamp":360,"open":168,"high":134,"low":168,"close":125,"volume":361},"2026-01-14T00:00:00",483,{"timestamp":97,"open":363,"high":210,"low":364,"close":364,"volume":365},83.83,81.01,66,{"timestamp":367,"open":368,"high":369,"low":368,"close":369,"volume":265},"2026-01-18T00:00:00",82.86,83.97,{"timestamp":371,"open":372,"high":373,"low":315,"close":374,"volume":375},"2026-01-19T00:00:00",82.81,84.03,83.54,197,{"timestamp":377,"open":325,"high":348,"low":378,"close":348,"volume":379},"2026-01-20T00:00:00",81.04,579,{"timestamp":381,"open":382,"high":369,"low":383,"close":384,"volume":385},"2026-01-21T00:00:00",82.18,81.15,82.97,492,{"timestamp":387,"open":388,"high":134,"low":315,"close":134,"volume":389},"2026-01-22T00:00:00",82.3,151,{"timestamp":391,"open":392,"high":136,"low":393,"close":136,"volume":253},"2026-01-25T00:00:00",82.12,82.11,{"timestamp":395,"open":136,"high":134,"low":315,"close":139,"volume":396},"2026-01-26T00:00:00",692,{"timestamp":398,"open":399,"high":384,"low":400,"close":384,"volume":401},"2026-01-27T00:00:00",82.5,81.05,181,{"timestamp":403,"open":319,"high":134,"low":315,"close":134,"volume":404},"2026-01-28T00:00:00",813,{"timestamp":406,"open":407,"high":408,"low":407,"close":408,"volume":99},"2026-02-01T00:00:00",82.06,84.87,{"timestamp":410,"open":136,"high":125,"low":411,"close":125,"volume":412},"2026-02-02T00:00:00",82.08,15,{"timestamp":414,"open":125,"high":125,"low":399,"close":125,"volume":33},"2026-02-05T00:00:00",{"timestamp":416,"open":125,"high":125,"low":417,"close":136,"volume":418},"2026-02-09T00:00:00",82.62,354,{"timestamp":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2026-02-10T00:00:00",82.48,83.6,75.04,81.45,2470,{"timestamp":427,"open":428,"high":161,"low":325,"close":325,"volume":429},"2026-02-11T00:00:00",83.24,1186,{"timestamp":431,"open":432,"high":433,"low":432,"close":433,"volume":434},"2026-02-12T00:00:00",81.73,82.98,8,{"timestamp":436,"open":437,"high":437,"low":437,"close":437,"volume":116},"2026-02-17T00:00:00",82.93,{"timestamp":439,"open":440,"high":440,"low":440,"close":440,"volume":116},"2026-02-18T00:00:00",81.51,{"timestamp":442,"open":440,"high":321,"low":443,"close":444,"volume":445},"2026-02-19T00:00:00",75.5,81.69,425,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":434},"2026-02-22T00:00:00",81.39,81.98,80.02,81.93,{"timestamp":453,"open":433,"high":433,"low":454,"close":454,"volume":455},"2026-02-23T00:00:00",79.61,73,{"timestamp":457,"open":458,"high":459,"low":460,"close":461,"volume":331},"2026-02-24T00:00:00",79.65,80.61,79.25,80.04,{"timestamp":463,"open":464,"high":134,"low":464,"close":134,"volume":116},"2026-02-25T00:00:00",81.48,{"timestamp":466,"open":467,"high":467,"low":467,"close":467,"volume":116},"2026-02-26T00:00:00",80.01,{"timestamp":469,"open":470,"high":202,"low":470,"close":202,"volume":265},"2026-03-01T00:00:00",79.75,{"timestamp":472,"open":473,"high":473,"low":473,"close":473,"volume":116},"2026-03-02T00:00:00",84.91,{"timestamp":475,"open":476,"high":477,"low":478,"close":477,"volume":236},"2026-03-05T00:00:00",80.3,84.33,80.29,{"timestamp":480,"open":477,"high":477,"low":477,"close":477,"volume":481},"2026-03-08T00:00:00",35,{"timestamp":483,"open":484,"high":334,"low":485,"close":334,"volume":486},"2026-03-09T00:00:00",82.64,80.31,735,{"timestamp":488,"open":489,"high":490,"low":489,"close":491,"volume":240},"2026-03-10T00:00:00",82.6,84.29,82.72,{"timestamp":493,"open":125,"high":125,"low":125,"close":125,"volume":116},"2026-03-12T00:00:00",{"timestamp":495,"open":496,"high":125,"low":497,"close":125,"volume":498},"2026-03-18T00:00:00",82.25,82.16,17,{"timestamp":101,"open":500,"high":501,"low":502,"close":501,"volume":503},80.39,81,79.98,61,{"timestamp":505,"open":202,"high":202,"low":202,"close":202,"volume":116},"2026-03-24T00:00:00",{"timestamp":507,"open":202,"high":202,"low":202,"close":202,"volume":116},"2026-03-25T00:00:00",{"timestamp":509,"open":136,"high":136,"low":136,"close":136,"volume":116},"2026-03-30T00:00:00",{"timestamp":511,"open":512,"high":134,"low":512,"close":134,"volume":513},"2026-03-31T00:00:00",83.5,5,{"timestamp":515,"open":125,"high":125,"low":125,"close":125,"volume":116},"2026-04-01T00:00:00",{"timestamp":517,"open":134,"high":134,"low":348,"close":134,"volume":518},"2026-04-06T00:00:00",53,{"timestamp":102,"open":312,"high":125,"low":348,"close":125,"volume":520},33,{"timestamp":522,"open":145,"high":145,"low":145,"close":145,"volume":116},"2026-04-14T00:00:00",{"timestamp":524,"open":277,"high":525,"low":277,"close":525,"volume":33},"2026-04-16T00:00:00",84.9,{"timestamp":527,"open":528,"high":169,"low":528,"close":168,"volume":529},"2026-04-19T00:00:00",83.08,366,{"timestamp":531,"open":168,"high":246,"low":277,"close":246,"volume":127},"2026-04-21T00:00:00",{"timestamp":533,"open":534,"high":534,"low":534,"close":534,"volume":116},"2026-04-22T00:00:00",82.89,{"timestamp":536,"open":537,"high":288,"low":537,"close":288,"volume":353},"2026-04-23T00:00:00",82.51,{"timestamp":539,"open":325,"high":540,"low":537,"close":540,"volume":541},"2026-04-26T00:00:00",83.91,10,{"timestamp":543,"open":369,"high":134,"low":369,"close":134,"volume":168},"2026-04-27T00:00:00",{"timestamp":545,"open":546,"high":125,"low":547,"close":125,"volume":541},"2026-05-03T00:00:00",81.62,81.61,{"timestamp":549,"open":512,"high":134,"low":550,"close":134,"volume":343},"2026-05-05T00:00:00",82.05,{"timestamp":552,"open":125,"high":134,"low":125,"close":134,"volume":116},"2026-05-06T00:00:00",{"timestamp":554,"open":315,"high":168,"low":315,"close":168,"volume":555},"2026-05-10T00:00:00",357,{"timestamp":557,"open":168,"high":168,"low":168,"close":168,"volume":116},"2026-05-11T00:00:00",{"timestamp":559,"open":560,"high":560,"low":560,"close":560,"volume":116},"2026-05-12T00:00:00",84.19,{"timestamp":562,"open":178,"high":134,"low":563,"close":134,"volume":564},"2026-05-14T00:00:00",84.17,50,{"timestamp":566,"open":567,"high":134,"low":489,"close":134,"volume":568},"2026-05-21T00:00:00",82.61,195,{"timestamp":570,"open":134,"high":134,"low":134,"close":134,"volume":116},"2026-06-01T00:00:00",{"timestamp":572,"open":125,"high":134,"low":573,"close":125,"volume":574},"2026-06-09T00:00:00",82.79,130,{"timestamp":576,"open":125,"high":125,"low":125,"close":125,"volume":33},"2026-06-11T00:00:00",{"timestamp":578,"open":579,"high":136,"low":579,"close":136,"volume":33},"2026-06-14T00:00:00",83.33,{"timestamp":581,"open":136,"high":136,"low":136,"close":136,"volume":116},"2026-06-16T00:00:00",{"timestamp":583,"open":271,"high":125,"low":271,"close":125,"volume":584},"2026-06-21T00:00:00",13,{"timestamp":586,"open":125,"high":134,"low":168,"close":134,"volume":587},"2026-06-22T00:00:00",77,{"timestamp":589,"open":146,"high":146,"low":146,"close":146,"volume":116},"2026-06-25T00:00:00",{"timestamp":591,"open":136,"high":136,"low":136,"close":136,"volume":116},"2026-06-28T00:00:00",{"timestamp":593,"open":594,"high":202,"low":594,"close":202,"volume":28},"2026-06-29T00:00:00",83.78,{"timestamp":596,"open":512,"high":202,"low":512,"close":202,"volume":33},"2026-07-07T00:00:00",{"timestamp":598,"open":363,"high":363,"low":599,"close":348,"volume":600},"2026-07-12T00:00:00",82.99,446,{"timestamp":602,"open":364,"high":348,"low":364,"close":348,"volume":503},"2026-07-13T00:00:00",{"timestamp":604,"open":599,"high":348,"low":605,"close":348,"volume":606},"2026-07-14T00:00:00",80.59,359,{"timestamp":608,"open":609,"high":348,"low":609,"close":348,"volume":610},"2026-07-15T00:00:00",81.34,206,{"timestamp":612,"open":613,"high":348,"low":613,"close":348,"volume":513},"2026-07-16T00:00:00",81.03,{"timestamp":615,"open":364,"high":599,"low":364,"close":599,"volume":412},"2026-07-19T00:00:00",{"timestamp":617,"open":618,"high":599,"low":618,"close":599,"volume":619},"2026-07-23T00:00:00",81.9,20,{"timestamp":621,"open":400,"high":348,"low":378,"close":348,"volume":622},"2026-07-27T00:00:00",381,{"timestamp":624,"open":599,"high":599,"low":599,"close":599,"volume":116},"2026-07-28T00:00:00",{"timestamp":626,"open":125,"high":134,"low":627,"close":134,"volume":628},"2026-08-02T00:00:00",81.02,12,{"timestamp":630,"open":125,"high":134,"low":125,"close":134,"volume":116},"2026-08-03T00:00:00",{"timestamp":632,"open":134,"high":134,"low":134,"close":134,"volume":116},"2026-08-04T00:00:00",{"timestamp":634,"open":348,"high":134,"low":348,"close":134,"volume":600},"2026-08-05T00:00:00",{"timestamp":636,"open":637,"high":134,"low":315,"close":134,"volume":638},"2026-08-06T00:00:00",83.06,218,{"timestamp":640,"open":411,"high":473,"low":641,"close":348,"volume":642},"2026-08-12T00:00:00",80,172,{"timestamp":644,"open":358,"high":202,"low":358,"close":202,"volume":645},"2026-08-13T00:00:00",9,{"timestamp":647,"open":432,"high":134,"low":432,"close":134,"volume":518},"2026-08-17T00:00:00",{"timestamp":649,"open":613,"high":134,"low":501,"close":134,"volume":650},"2026-08-20T00:00:00",482,{"timestamp":652,"open":547,"high":134,"low":547,"close":134,"volume":337},"2026-08-24T00:00:00",{"timestamp":654,"open":134,"high":134,"low":134,"close":134,"volume":116},"2026-08-25T00:00:00",{"timestamp":656,"open":657,"high":125,"low":657,"close":125,"volume":99},"2026-08-26T00:00:00",81.71,{"timestamp":110,"open":348,"high":134,"low":348,"close":134,"volume":659},126,{"timestamp":661,"open":125,"high":125,"low":125,"close":125,"volume":116},"2026-09-01T00:00:00",{"timestamp":113,"open":134,"high":134,"low":136,"close":125,"volume":663},79,{"timestamp":665,"open":125,"high":125,"low":666,"close":125,"volume":667},"2026-09-03T00:00:00",83.7,216,{"timestamp":669,"open":670,"high":671,"low":501,"close":501,"volume":672},"2026-09-07T00:00:00",82.28,83.68,117,{"timestamp":674,"open":364,"high":364,"low":675,"close":501,"volume":265},"2026-09-08T00:00:00",80.98,{"timestamp":677,"open":678,"high":678,"low":679,"close":680,"volume":681},"2026-09-09T00:00:00",84.4,78.97,84.34,28,{"timestamp":683,"open":684,"high":233,"low":685,"close":162,"volume":686},"2026-09-10T00:00:00",78.03,78,179,{"timestamp":688,"open":689,"high":689,"low":364,"close":594,"volume":99},"2026-09-14T00:00:00",83.8,{"timestamp":691,"open":364,"high":594,"low":663,"close":692,"volume":203},"2026-09-15T00:00:00",83.73,{"timestamp":694,"open":695,"high":666,"low":695,"close":666,"volume":33},"2026-09-16T00:00:00",79.02,{"timestamp":697,"open":671,"high":125,"low":698,"close":211,"volume":28},"2026-09-17T00:00:00",79.48,{"timestamp":700,"open":211,"high":125,"low":211,"close":211,"volume":701},"2026-09-20T00:00:00",6,{"timestamp":703,"open":704,"high":234,"low":705,"close":234,"volume":322},"2026-09-21T00:00:00",80.9,80.89,{"timestamp":707,"open":125,"high":134,"low":708,"close":709,"volume":574},"2026-09-22T00:00:00",82.15,82.17,{"timestamp":711,"open":712,"high":167,"low":713,"close":641,"volume":265},"2026-09-23T00:00:00",81.94,78.98,{"timestamp":715,"open":716,"high":228,"low":717,"close":228,"volume":645},"2026-09-24T00:00:00",81.59,80.87,[]]