[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUBBXcp915bgkAHEp20CTh8WN7mbfWDB15qvM0w2EDVU":3,"$fXmDWxBX2sGl0sfAZbP7U6LQdvtVTpqveqBOPIkhDAz4":25,"$fp3pMwdAY9FZ5_kOGdXfwjVCbN13-zXakTKtkjAeP06M":133},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ITRI11","itri11","fii","Ita Total Return Fundo De Investimento Imobiliario","FII Itri","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},75.6,0.1,0.1325,"BRL","2026-09-24T23:48:26Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":130,"success":131,"errors":132,"limitReached":130},[27,35,39,43,47,51,55,58,62,65,69,73,76,79,83,87,90,93,96,99,102,106,109,112,115,118,121,124,127],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":33,"status":34},2,"cash",0.54,"2024-03-28T00:00:00","2024-04-30T00:00:00","2024-05-13T00:00:00",1,{"type":28,"category":29,"amount":36,"approvalDate":37,"comDate":37,"paymentDate":38,"status":34},0.7,"2024-05-31T00:00:00","2024-06-12T00:00:00",{"type":28,"category":29,"amount":40,"approvalDate":41,"comDate":41,"paymentDate":42,"status":34},0.81,"2024-06-28T00:00:00","2024-07-10T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":45,"comDate":45,"paymentDate":46,"status":34},0.85,"2024-07-31T00:00:00","2024-08-12T00:00:00",{"type":28,"category":29,"amount":48,"approvalDate":49,"comDate":49,"paymentDate":50,"status":34},0.88,"2024-08-30T00:00:00","2024-09-11T00:00:00",{"type":28,"category":29,"amount":52,"approvalDate":53,"comDate":53,"paymentDate":54,"status":34},0.9,"2024-09-30T00:00:00","2024-10-10T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":56,"comDate":56,"paymentDate":57,"status":34},"2024-10-31T00:00:00","2024-11-12T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":34},0.8,"2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":28,"category":29,"amount":36,"approvalDate":63,"comDate":63,"paymentDate":64,"status":34},"2024-12-30T00:00:00","2025-01-13T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":34},0.75,"2025-01-31T00:00:00","2025-02-12T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":34},0.72,"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":74,"comDate":74,"paymentDate":75,"status":34},"2025-03-31T00:00:00","2025-04-10T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":77,"comDate":77,"paymentDate":78,"status":34},"2025-04-30T00:00:00","2025-05-13T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":34},0.82,"2025-05-30T00:00:00","2025-06-11T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":34},0.87,"2025-06-30T00:00:00","2025-07-11T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":88,"comDate":88,"paymentDate":89,"status":34},"2025-07-31T00:00:00","2025-08-12T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":91,"comDate":91,"paymentDate":92,"status":34},"2025-08-29T00:00:00","2025-09-10T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":94,"comDate":94,"paymentDate":95,"status":34},"2025-09-30T00:00:00","2025-10-10T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":97,"comDate":97,"paymentDate":98,"status":34},"2025-10-31T00:00:00","2025-11-12T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":100,"comDate":100,"paymentDate":101,"status":34},"2025-11-28T00:00:00","2025-12-10T00:00:00",{"type":28,"category":29,"amount":103,"approvalDate":104,"comDate":104,"paymentDate":105,"status":34},1.3,"2025-12-30T00:00:00","2026-01-13T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":107,"comDate":107,"paymentDate":108,"status":34},"2026-01-30T00:00:00","2026-02-11T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":110,"comDate":110,"paymentDate":111,"status":34},"2026-02-27T00:00:00","2026-03-11T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":113,"comDate":113,"paymentDate":114,"status":34},"2026-03-31T00:00:00","2026-04-13T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":116,"comDate":116,"paymentDate":117,"status":34},"2026-04-30T00:00:00","2026-05-13T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":119,"comDate":119,"paymentDate":120,"status":34},"2026-05-29T00:00:00","2026-06-11T00:00:00",{"type":28,"category":29,"amount":44,"approvalDate":122,"comDate":122,"paymentDate":123,"status":34},"2026-06-30T00:00:00","2026-07-13T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":125,"comDate":125,"paymentDate":126,"status":34},"2026-07-31T00:00:00","2026-08-12T00:00:00",{"type":28,"category":29,"amount":59,"approvalDate":128,"comDate":128,"paymentDate":129,"status":34},"2026-08-31T00:00:00","2026-09-11T00:00:00",null,true,[],{"items":134,"totalItens":130,"success":131,"errors":801,"limitReached":130},[135,142,148,154,160,167,172,178,184,189,194,200,207,214,220,225,230,236,243,248,253,260,265,270,273,277,283,289,296,303,310,315,320,325,329,336,342,346,352,357,362,367,371,376,381,386,391,396,401,407,413,417,421,426,431,438,443,450,457,463,469,475,479,484,489,493,497,503,505,510,514,520,525,529,533,538,542,545,549,552,555,558,561,568,573,578,583,589,596,600,604,609,615,621,627,634,641,647,654,657,662,668,674,681,686,691,696,699,705,709,714,718,721,726,730,735,738,745,751,757,760,766,770,775,780,783,788,794],{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-09-25T00:00:00",79.86,80.84,79.53,80.72,8984,{"timestamp":143,"open":144,"high":145,"low":146,"close":138,"volume":147},"2025-09-28T00:00:00",80.73,80.96,79.95,12585,{"timestamp":149,"open":138,"high":150,"low":151,"close":152,"volume":153},"2025-09-29T00:00:00",81.5,80.06,81.46,11631,{"timestamp":94,"open":155,"high":156,"low":157,"close":158,"volume":159},80.42,83.22,79.68,79.7,32022,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-01T00:00:00",80.94,80.95,78.44,79.73,23423,{"timestamp":168,"open":165,"high":169,"low":170,"close":146,"volume":171},"2025-10-02T00:00:00",79.98,78.43,15100,{"timestamp":173,"open":174,"high":174,"low":175,"close":176,"volume":177},"2025-10-05T00:00:00",79.94,78.76,79.05,17126,{"timestamp":179,"open":180,"high":181,"low":182,"close":176,"volume":183},"2025-10-06T00:00:00",79.04,79.09,78.65,8411,{"timestamp":185,"open":180,"high":180,"low":186,"close":187,"volume":188},"2025-10-07T00:00:00",78.26,78.73,10427,{"timestamp":190,"open":187,"high":181,"low":191,"close":192,"volume":193},"2025-10-08T00:00:00",78.32,78.72,8227,{"timestamp":195,"open":192,"high":196,"low":197,"close":198,"volume":199},"2025-10-09T00:00:00",78.93,78.05,78.7,12657,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-12T00:00:00",78.75,78.98,78.01,78.2,10939,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-13T00:00:00",78,78.82,77.71,77.96,9793,{"timestamp":215,"open":216,"high":181,"low":217,"close":218,"volume":219},"2025-10-14T00:00:00",77.94,77.86,78.59,12410,{"timestamp":221,"open":218,"high":222,"low":209,"close":223,"volume":224},"2025-10-15T00:00:00",78.67,78.51,18275,{"timestamp":226,"open":180,"high":180,"low":227,"close":228,"volume":229},"2025-10-16T00:00:00",78.04,78.48,6826,{"timestamp":231,"open":232,"high":232,"low":233,"close":234,"volume":235},"2025-10-19T00:00:00",79,78.21,78.5,8408,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-10-20T00:00:00",78.06,80.45,78.02,80.23,18466,{"timestamp":244,"open":245,"high":245,"low":170,"close":246,"volume":247},"2025-10-21T00:00:00",80.21,78.78,15778,{"timestamp":249,"open":232,"high":250,"low":223,"close":251,"volume":252},"2025-10-22T00:00:00",79.3,78.55,11052,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-23T00:00:00",78.84,79.29,78.33,78.68,8883,{"timestamp":261,"open":222,"high":180,"low":262,"close":263,"volume":264},"2025-10-26T00:00:00",78.36,78.63,10670,{"timestamp":266,"open":267,"high":250,"low":267,"close":268,"volume":269},"2025-10-27T00:00:00",78.42,79.06,5148,{"timestamp":271,"open":232,"high":256,"low":234,"close":218,"volume":272},"2025-10-29T00:00:00",11333,{"timestamp":274,"open":175,"high":275,"low":164,"close":234,"volume":276},"2025-10-30T00:00:00",79.44,8759,{"timestamp":278,"open":279,"high":279,"low":280,"close":281,"volume":282},"2025-11-02T00:00:00",78.25,77.32,77.42,11837,{"timestamp":284,"open":285,"high":285,"low":286,"close":287,"volume":288},"2025-11-03T00:00:00",77.93,76.5,76.92,16913,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-11-04T00:00:00",76.9,77,76.65,76.7,5986,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-05T00:00:00",76.52,76.97,76.23,76.29,10596,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-06T00:00:00",76.38,76.8,76.05,76.34,25826,{"timestamp":311,"open":312,"high":313,"low":312,"close":313,"volume":314},"2025-11-09T00:00:00",76.02,77.55,18473,{"timestamp":316,"open":317,"high":318,"low":281,"close":205,"volume":319},"2025-11-10T00:00:00",77.48,78.27,8068,{"timestamp":321,"open":322,"high":170,"low":323,"close":323,"volume":324},"2025-11-11T00:00:00",78.34,77.5,19836,{"timestamp":98,"open":323,"high":326,"low":327,"close":327,"volume":328},77.73,76.57,12303,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2025-11-13T00:00:00",76.98,78.15,76.55,77.75,12961,{"timestamp":337,"open":338,"high":339,"low":292,"close":340,"volume":341},"2025-11-16T00:00:00",77.15,78.14,77.91,23794,{"timestamp":343,"open":323,"high":285,"low":344,"close":317,"volume":345},"2025-11-17T00:00:00",77.45,10027,{"timestamp":347,"open":323,"high":348,"low":349,"close":350,"volume":351},"2025-11-18T00:00:00",77.51,77.05,77.19,10143,{"timestamp":353,"open":323,"high":354,"low":355,"close":354,"volume":356},"2025-11-20T00:00:00",77.95,77.25,12189,{"timestamp":358,"open":354,"high":209,"low":359,"close":360,"volume":361},"2025-11-23T00:00:00",77.4,77.58,36339,{"timestamp":363,"open":364,"high":339,"low":317,"close":365,"volume":366},"2025-11-24T00:00:00",77.59,77.7,10749,{"timestamp":368,"open":354,"high":234,"low":344,"close":369,"volume":370},"2025-11-25T00:00:00",77.57,8394,{"timestamp":372,"open":323,"high":373,"low":292,"close":374,"volume":375},"2025-11-26T00:00:00",78.11,77.82,12199,{"timestamp":377,"open":378,"high":218,"low":209,"close":379,"volume":380},"2025-11-27T00:00:00",78.47,78.46,7215,{"timestamp":382,"open":383,"high":383,"low":384,"close":365,"volume":385},"2025-11-30T00:00:00",78.9,77.09,13105,{"timestamp":387,"open":365,"high":388,"low":365,"close":389,"volume":390},"2025-12-01T00:00:00",79.48,79.01,11122,{"timestamp":392,"open":203,"high":393,"low":202,"close":394,"volume":395},"2025-12-02T00:00:00",80.48,79.38,12472,{"timestamp":397,"open":398,"high":399,"low":394,"close":399,"volume":400},"2025-12-03T00:00:00",79.55,80.4,1556,{"timestamp":402,"open":403,"high":404,"low":405,"close":151,"volume":406},"2025-12-04T00:00:00",80.79,81,79.77,4032,{"timestamp":408,"open":409,"high":409,"low":410,"close":411,"volume":412},"2025-12-07T00:00:00",80.86,79.92,80.16,7815,{"timestamp":414,"open":411,"high":404,"low":415,"close":404,"volume":416},"2025-12-08T00:00:00",79.19,10488,{"timestamp":418,"open":404,"high":404,"low":419,"close":169,"volume":420},"2025-12-09T00:00:00",79.84,6651,{"timestamp":101,"open":422,"high":422,"low":423,"close":424,"volume":425},80.34,79.66,79.67,6104,{"timestamp":427,"open":428,"high":429,"low":176,"close":176,"volume":430},"2025-12-11T00:00:00",80,80.3,7028,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2025-12-14T00:00:00",79.93,80.25,79.5,79.51,10841,{"timestamp":439,"open":434,"high":440,"low":158,"close":441,"volume":442},"2025-12-15T00:00:00",81.61,80.01,10029,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2025-12-22T00:00:00",83.49,83.81,81.53,83.38,19678,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2026-02-18T00:00:00",84.39,84.99,84.08,84.12,26293,{"timestamp":458,"open":459,"high":460,"low":461,"close":461,"volume":462},"2026-03-26T00:00:00",86.37,86.89,85.54,12311,{"timestamp":464,"open":465,"high":466,"low":465,"close":467,"volume":468},"2026-05-14T00:00:00",83.51,84.69,84.45,15887,{"timestamp":470,"open":471,"high":472,"low":473,"close":473,"volume":474},"2026-05-18T00:00:00",84.11,84.9,83.05,9448,{"timestamp":476,"open":428,"high":403,"low":203,"close":477,"volume":478},"2026-06-22T00:00:00",79.78,19124,{"timestamp":480,"open":481,"high":411,"low":139,"close":482,"volume":483},"2026-06-23T00:00:00",79.75,79.82,6744,{"timestamp":485,"open":482,"high":486,"low":487,"close":239,"volume":488},"2026-06-24T00:00:00",80.58,79.54,13118,{"timestamp":490,"open":239,"high":491,"low":169,"close":169,"volume":492},"2026-06-25T00:00:00",80.8,24383,{"timestamp":494,"open":422,"high":495,"low":422,"close":496,"volume":474},"2026-06-28T00:00:00",81.48,81.4,{"timestamp":498,"open":495,"high":499,"low":500,"close":501,"volume":502},"2026-06-29T00:00:00",81.66,81.17,81.34,9359,{"timestamp":122,"open":496,"high":496,"low":169,"close":169,"volume":504},12151,{"timestamp":506,"open":428,"high":507,"low":508,"close":165,"volume":509},"2026-07-01T00:00:00",80.89,79.2,19113,{"timestamp":511,"open":165,"high":146,"low":512,"close":165,"volume":513},"2026-07-02T00:00:00",79.36,11068,{"timestamp":515,"open":481,"high":516,"low":517,"close":518,"volume":519},"2026-07-05T00:00:00",79.91,79.21,79.65,12282,{"timestamp":521,"open":518,"high":522,"low":523,"close":436,"volume":524},"2026-07-06T00:00:00",79.96,78.41,13280,{"timestamp":526,"open":181,"high":139,"low":223,"close":527,"volume":528},"2026-07-07T00:00:00",78.77,7766,{"timestamp":530,"open":175,"high":531,"low":223,"close":383,"volume":532},"2026-07-08T00:00:00",79.26,12551,{"timestamp":534,"open":383,"high":535,"low":198,"close":536,"volume":537},"2026-07-09T00:00:00",79.46,79.16,9701,{"timestamp":539,"open":536,"high":477,"low":164,"close":540,"volume":541},"2026-07-12T00:00:00",78.96,20392,{"timestamp":123,"open":540,"high":435,"low":255,"close":543,"volume":544},79.41,6334,{"timestamp":546,"open":543,"high":547,"low":234,"close":180,"volume":548},"2026-07-14T00:00:00",80.18,15966,{"timestamp":550,"open":415,"high":433,"low":232,"close":232,"volume":551},"2026-07-15T00:00:00",5789,{"timestamp":553,"open":389,"high":174,"low":389,"close":174,"volume":554},"2026-07-16T00:00:00",7825,{"timestamp":556,"open":174,"high":146,"low":256,"close":481,"volume":557},"2026-07-19T00:00:00",4307,{"timestamp":559,"open":481,"high":481,"low":354,"close":354,"volume":560},"2026-07-20T00:00:00",20852,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-07-21T00:00:00",77.79,78.39,77.12,78.18,28782,{"timestamp":569,"open":570,"high":566,"low":570,"close":571,"volume":572},"2026-07-22T00:00:00",77.61,78.09,7651,{"timestamp":574,"open":571,"high":575,"low":359,"close":576,"volume":577},"2026-07-23T00:00:00",78.29,77.63,14128,{"timestamp":579,"open":580,"high":365,"low":292,"close":581,"volume":582},"2026-07-26T00:00:00",77.65,77.21,13438,{"timestamp":584,"open":585,"high":586,"low":587,"close":292,"volume":588},"2026-07-27T00:00:00",77.22,77.78,76.73,14839,{"timestamp":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2026-07-28T00:00:00",77.07,77.28,76.33,76.59,20364,{"timestamp":597,"open":598,"high":592,"low":308,"close":592,"volume":599},"2026-07-29T00:00:00",76.44,12235,{"timestamp":601,"open":602,"high":602,"low":306,"close":602,"volume":603},"2026-07-30T00:00:00",77.27,9427,{"timestamp":605,"open":331,"high":331,"low":606,"close":607,"volume":608},"2026-08-02T00:00:00",74.9,74.93,11948,{"timestamp":610,"open":607,"high":611,"low":612,"close":613,"volume":614},"2026-08-03T00:00:00",75.45,74.14,74.87,21929,{"timestamp":616,"open":617,"high":617,"low":618,"close":619,"volume":620},"2026-08-04T00:00:00",75,74.21,74.37,12512,{"timestamp":622,"open":623,"high":623,"low":624,"close":625,"volume":626},"2026-08-05T00:00:00",75.58,72.72,73.92,25732,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-08-06T00:00:00",73.87,74.5,73.46,73.57,14918,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-08-09T00:00:00",74,74.56,73.5,73.61,29851,{"timestamp":642,"open":643,"high":630,"low":644,"close":645,"volume":646},"2026-08-10T00:00:00",73.59,73.48,73.94,25475,{"timestamp":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-08-11T00:00:00",74.48,74.94,74.05,74.65,9680,{"timestamp":126,"open":617,"high":617,"low":655,"close":656,"volume":620},73.62,73.7,{"timestamp":658,"open":656,"high":659,"low":660,"close":660,"volume":661},"2026-08-13T00:00:00",73.98,73.39,9419,{"timestamp":663,"open":664,"high":665,"low":666,"close":666,"volume":667},"2026-08-16T00:00:00",75.17,75.18,73.4,16541,{"timestamp":669,"open":670,"high":670,"low":671,"close":672,"volume":673},"2026-08-17T00:00:00",74.51,73.12,73.79,15536,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-08-18T00:00:00",73.54,74.32,73.51,73.91,19442,{"timestamp":682,"open":659,"high":683,"low":684,"close":684,"volume":685},"2026-08-19T00:00:00",74.27,73.47,15487,{"timestamp":687,"open":688,"high":689,"low":678,"close":689,"volume":690},"2026-08-20T00:00:00",73.95,76.69,22931,{"timestamp":692,"open":693,"high":693,"low":630,"close":694,"volume":695},"2026-08-23T00:00:00",76.64,74.95,28099,{"timestamp":697,"open":617,"high":594,"low":617,"close":594,"volume":698},"2026-08-24T00:00:00",11568,{"timestamp":700,"open":594,"high":701,"low":702,"close":703,"volume":704},"2026-08-25T00:00:00",77.37,75.71,76.78,10423,{"timestamp":706,"open":291,"high":232,"low":707,"close":232,"volume":708},"2026-08-26T00:00:00",76.39,11670,{"timestamp":710,"open":711,"high":711,"low":373,"close":712,"volume":713},"2026-08-27T00:00:00",79.15,78.88,6788,{"timestamp":715,"open":712,"high":716,"low":334,"close":209,"volume":717},"2026-08-30T00:00:00",79.4,9287,{"timestamp":128,"open":581,"high":719,"low":581,"close":575,"volume":720},78.3,12269,{"timestamp":722,"open":575,"high":512,"low":723,"close":724,"volume":725},"2026-09-01T00:00:00",77.69,79.32,26410,{"timestamp":727,"open":728,"high":728,"low":176,"close":441,"volume":729},"2026-09-02T00:00:00",80.98,16404,{"timestamp":731,"open":441,"high":732,"low":733,"close":398,"volume":734},"2026-09-03T00:00:00",80.17,79.12,11316,{"timestamp":736,"open":732,"high":732,"low":571,"close":508,"volume":737},"2026-09-07T00:00:00",13554,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-09-08T00:00:00",78.81,80.14,78.23,79.8,13287,{"timestamp":746,"open":743,"high":747,"low":748,"close":749,"volume":750},"2026-09-09T00:00:00",80.81,78.86,80.31,11005,{"timestamp":752,"open":753,"high":138,"low":754,"close":755,"volume":756},"2026-09-10T00:00:00",80.28,79.11,79.34,5815,{"timestamp":758,"open":755,"high":755,"low":209,"close":267,"volume":759},"2026-09-13T00:00:00",10446,{"timestamp":761,"open":762,"high":763,"low":764,"close":523,"volume":765},"2026-09-14T00:00:00",77.81,78.87,77.08,12400,{"timestamp":767,"open":763,"high":768,"low":209,"close":209,"volume":769},"2026-09-15T00:00:00",79.14,5793,{"timestamp":771,"open":234,"high":234,"low":772,"close":773,"volume":774},"2026-09-16T00:00:00",76.51,77.56,9662,{"timestamp":776,"open":773,"high":773,"low":777,"close":778,"volume":779},"2026-09-17T00:00:00",76.32,76.41,11928,{"timestamp":781,"open":778,"high":232,"low":308,"close":251,"volume":782},"2026-09-20T00:00:00",15654,{"timestamp":784,"open":785,"high":785,"low":786,"close":587,"volume":787},"2026-09-21T00:00:00",78.97,76.58,7925,{"timestamp":789,"open":327,"high":790,"low":791,"close":792,"volume":793},"2026-09-22T00:00:00",77.2,74.81,75.5,23337,{"timestamp":795,"open":796,"high":797,"low":798,"close":799,"volume":800},"2026-09-23T00:00:00",75.51,75.96,75.02,75.59,7778,[]]