[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fHJmSYgcH4V7tSB-a9MFe42RAlqoe3uC2RmaOrjKYRsQ":3,"$fUJW09IW-nPOQIsIPH4xdZFGtVgXBc0BqLv-iRoe0MiA":8,"$fWseAhe_ipnuPjgiOpl2-fXuNC-68hFunvS_ppI2mxrQ":30},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":23,"relatedTickers":24},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"PRSV11","prsv11","fii","Presidente Vargas Fundo Investimento Imobiliario","FII P Vargas","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},25.16,-2.39,-9.4964,"BRL","2026-09-25T23:48:12Z",{},[],[25,26,27,28,29],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":31,"totalItens":5,"success":6,"errors":738,"limitReached":5},[32,38,44,50,56,61,65,70,76,79,83,86,90,95,100,105,108,113,116,120,123,128,131,136,139,141,144,146,148,154,157,160,163,165,167,172,175,178,182,186,189,195,198,201,206,209,213,216,218,223,227,233,238,241,244,248,253,256,258,264,267,270,272,277,279,282,285,287,291,293,296,300,304,306,308,310,314,316,318,323,327,333,339,341,344,347,351,354,358,361,364,366,373,378,381,385,387,393,397,402,406,410,414,416,419,422,425,430,435,438,443,446,451,456,458,463,466,470,473,476,479,483,486,488,490,492,495,498,500,502,505,507,510,513,515,520,523,525,527,530,532,534,536,538,540,542,546,551,555,557,560,563,565,567,570,573,575,577,579,582,585,587,589,591,593,595,597,599,602,605,608,611,613,615,617,619,622,625,627,631,634,636,640,644,647,650,653,657,659,661,664,667,669,672,676,679,682,687,690,693,696,701,704,709,712,714,718,722,726,729,735],{"timestamp":33,"open":34,"high":35,"low":36,"close":35,"volume":37},"2025-09-28T00:00:00",43.12,43.99,35.01,53,{"timestamp":39,"open":40,"high":41,"low":40,"close":42,"volume":43},"2025-09-29T00:00:00",35.27,43.59,43.37,118,{"timestamp":45,"open":46,"high":46,"low":47,"close":48,"volume":49},"2025-09-30T00:00:00",43.93,38.01,38.5,82,{"timestamp":51,"open":52,"high":53,"low":54,"close":54,"volume":55},"2025-10-01T00:00:00",42.22,44,39.21,145,{"timestamp":57,"open":58,"high":58,"low":59,"close":59,"volume":60},"2025-10-02T00:00:00",41.01,38.79,4,{"timestamp":62,"open":63,"high":63,"low":63,"close":63,"volume":64},"2025-10-05T00:00:00",37.31,0,{"timestamp":66,"open":67,"high":67,"low":68,"close":68,"volume":69},"2025-10-06T00:00:00",36.61,35.04,43,{"timestamp":71,"open":72,"high":73,"low":74,"close":74,"volume":75},"2025-10-07T00:00:00",41.99,42,35.1,27,{"timestamp":77,"open":78,"high":78,"low":78,"close":78,"volume":64},"2025-10-08T00:00:00",36.02,{"timestamp":80,"open":72,"high":72,"low":81,"close":81,"volume":82},"2025-10-09T00:00:00",41.97,6,{"timestamp":84,"open":85,"high":85,"low":85,"close":85,"volume":64},"2025-10-12T00:00:00",41.8,{"timestamp":87,"open":85,"high":85,"low":88,"close":88,"volume":89},"2025-10-13T00:00:00",41.5,1,{"timestamp":91,"open":92,"high":92,"low":93,"close":93,"volume":94},"2025-10-14T00:00:00",41.49,35.35,29,{"timestamp":96,"open":93,"high":97,"low":93,"close":98,"volume":99},"2025-10-15T00:00:00",41,40.79,13,{"timestamp":101,"open":102,"high":102,"low":103,"close":103,"volume":104},"2025-10-16T00:00:00",39.46,35.42,3,{"timestamp":106,"open":107,"high":107,"low":107,"close":107,"volume":64},"2025-10-19T00:00:00",39.98,{"timestamp":109,"open":110,"high":110,"low":111,"close":111,"volume":112},"2025-10-20T00:00:00",35,33,32,{"timestamp":114,"open":110,"high":110,"low":110,"close":110,"volume":115},"2025-10-21T00:00:00",100,{"timestamp":117,"open":118,"high":119,"low":118,"close":119,"volume":89},"2025-10-22T00:00:00",33.04,33.07,{"timestamp":121,"open":122,"high":122,"low":122,"close":122,"volume":104},"2025-10-23T00:00:00",33.1,{"timestamp":124,"open":125,"high":74,"low":126,"close":126,"volume":127},"2025-10-27T00:00:00",35.09,33.95,5,{"timestamp":129,"open":110,"high":110,"low":110,"close":110,"volume":130},"2025-10-29T00:00:00",98,{"timestamp":132,"open":133,"high":110,"low":111,"close":134,"volume":135},"2025-10-30T00:00:00",33.02,34.99,16,{"timestamp":137,"open":134,"high":110,"low":134,"close":110,"volume":138},"2025-11-02T00:00:00",418,{"timestamp":140,"open":133,"high":133,"low":133,"close":133,"volume":64},"2025-11-03T00:00:00",{"timestamp":142,"open":133,"high":133,"low":133,"close":133,"volume":143},"2025-11-06T00:00:00",19,{"timestamp":145,"open":133,"high":133,"low":133,"close":133,"volume":64},"2025-11-10T00:00:00",{"timestamp":147,"open":111,"high":111,"low":111,"close":111,"volume":64},"2025-11-12T00:00:00",{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":130},"2025-11-16T00:00:00",32.09,38,32.08,32.14,{"timestamp":155,"open":156,"high":156,"low":156,"close":156,"volume":64},"2025-11-17T00:00:00",32.16,{"timestamp":158,"open":159,"high":159,"low":159,"close":159,"volume":64},"2025-11-20T00:00:00",32.13,{"timestamp":161,"open":162,"high":162,"low":162,"close":162,"volume":64},"2025-11-23T00:00:00",32.11,{"timestamp":164,"open":162,"high":162,"low":162,"close":162,"volume":64},"2025-11-24T00:00:00",{"timestamp":166,"open":152,"high":152,"low":152,"close":152,"volume":64},"2025-11-25T00:00:00",{"timestamp":168,"open":169,"high":170,"low":152,"close":110,"volume":171},"2025-11-26T00:00:00",32.1,35.02,12,{"timestamp":173,"open":174,"high":174,"low":174,"close":174,"volume":64},"2025-11-27T00:00:00",38.95,{"timestamp":176,"open":177,"high":177,"low":177,"close":177,"volume":64},"2025-11-30T00:00:00",38.97,{"timestamp":179,"open":180,"high":180,"low":180,"close":180,"volume":181},"2025-12-01T00:00:00",38.94,2,{"timestamp":183,"open":180,"high":180,"low":36,"close":184,"volume":185},"2025-12-02T00:00:00",35.03,11,{"timestamp":187,"open":119,"high":188,"low":119,"close":188,"volume":89},"2025-12-04T00:00:00",33.09,{"timestamp":190,"open":191,"high":192,"low":193,"close":191,"volume":194},"2025-12-08T00:00:00",33.06,38.92,33.01,108,{"timestamp":196,"open":197,"high":197,"low":197,"close":197,"volume":64},"2025-12-09T00:00:00",34.2,{"timestamp":199,"open":197,"high":197,"low":200,"close":200,"volume":82},"2025-12-10T00:00:00",32.22,{"timestamp":202,"open":200,"high":203,"low":204,"close":203,"volume":205},"2025-12-14T00:00:00",35.6,32.2,24,{"timestamp":207,"open":208,"high":208,"low":208,"close":208,"volume":181},"2025-12-15T00:00:00",36.97,{"timestamp":210,"open":211,"high":211,"low":212,"close":212,"volume":181},"2025-12-16T00:00:00",33.41,32.21,{"timestamp":214,"open":208,"high":215,"low":208,"close":215,"volume":60},"2025-12-17T00:00:00",36.98,{"timestamp":217,"open":134,"high":110,"low":134,"close":110,"volume":127},"2025-12-18T00:00:00",{"timestamp":219,"open":220,"high":208,"low":162,"close":221,"volume":222},"2025-12-21T00:00:00",32.26,35.97,578,{"timestamp":224,"open":225,"high":225,"low":112,"close":153,"volume":226},"2025-12-22T00:00:00",36.38,392,{"timestamp":228,"open":229,"high":230,"low":112,"close":231,"volume":232},"2025-12-25T00:00:00",32.01,34.49,34.48,15,{"timestamp":234,"open":235,"high":236,"low":237,"close":237,"volume":127},"2025-12-28T00:00:00",34.5,34.79,32.04,{"timestamp":239,"open":236,"high":236,"low":240,"close":240,"volume":89},"2025-12-29T00:00:00",34,{"timestamp":242,"open":243,"high":243,"low":243,"close":243,"volume":64},"2026-01-01T00:00:00",34.39,{"timestamp":245,"open":246,"high":246,"low":247,"close":247,"volume":89},"2026-01-04T00:00:00",32.06,32.03,{"timestamp":249,"open":250,"high":251,"low":250,"close":251,"volume":252},"2026-01-05T00:00:00",33.4,34.15,9,{"timestamp":254,"open":162,"high":153,"low":162,"close":159,"volume":255},"2026-01-06T00:00:00",8,{"timestamp":257,"open":153,"high":111,"low":153,"close":111,"volume":255},"2026-01-07T00:00:00",{"timestamp":259,"open":260,"high":260,"low":261,"close":262,"volume":263},"2026-01-08T00:00:00",33.45,32.97,32.98,86,{"timestamp":265,"open":266,"high":266,"low":237,"close":237,"volume":82},"2026-01-11T00:00:00",33.75,{"timestamp":268,"open":237,"high":152,"low":237,"close":152,"volume":269},"2026-01-12T00:00:00",7,{"timestamp":271,"open":150,"high":150,"low":150,"close":150,"volume":64},"2026-01-13T00:00:00",{"timestamp":273,"open":274,"high":274,"low":275,"close":276,"volume":171},"2026-01-14T00:00:00",36.07,33.99,34.01,{"timestamp":278,"open":156,"high":156,"low":156,"close":156,"volume":64},"2026-01-15T00:00:00",{"timestamp":280,"open":204,"high":281,"low":204,"close":221,"volume":269},"2026-01-18T00:00:00",36.11,{"timestamp":283,"open":284,"high":284,"low":284,"close":284,"volume":181},"2026-01-19T00:00:00",35.98,{"timestamp":286,"open":110,"high":110,"low":110,"close":110,"volume":64},"2026-01-20T00:00:00",{"timestamp":288,"open":156,"high":289,"low":156,"close":289,"volume":290},"2026-01-21T00:00:00",35.94,76,{"timestamp":292,"open":281,"high":281,"low":240,"close":240,"volume":232},"2026-01-22T00:00:00",{"timestamp":294,"open":295,"high":295,"low":295,"close":295,"volume":64},"2026-01-25T00:00:00",34.45,{"timestamp":297,"open":298,"high":298,"low":299,"close":299,"volume":185},"2026-01-27T00:00:00",36.17,34.29,{"timestamp":301,"open":302,"high":302,"low":303,"close":303,"volume":60},"2026-01-28T00:00:00",33.51,32.85,{"timestamp":305,"open":240,"high":240,"low":240,"close":240,"volume":64},"2026-02-01T00:00:00",{"timestamp":307,"open":275,"high":275,"low":275,"close":275,"volume":64},"2026-02-02T00:00:00",{"timestamp":309,"open":275,"high":275,"low":275,"close":275,"volume":64},"2026-02-03T00:00:00",{"timestamp":311,"open":312,"high":312,"low":313,"close":313,"volume":255},"2026-02-05T00:00:00",35.92,32.29,{"timestamp":315,"open":36,"high":36,"low":110,"close":110,"volume":89},"2026-02-08T00:00:00",{"timestamp":317,"open":110,"high":110,"low":240,"close":240,"volume":89},"2026-02-10T00:00:00",{"timestamp":319,"open":320,"high":240,"low":321,"close":240,"volume":322},"2026-02-11T00:00:00",32.33,32.32,20,{"timestamp":324,"open":325,"high":325,"low":313,"close":313,"volume":326},"2026-02-17T00:00:00",37,67,{"timestamp":328,"open":329,"high":151,"low":330,"close":331,"volume":332},"2026-02-18T00:00:00",33.97,33.24,33.29,12318,{"timestamp":334,"open":335,"high":336,"low":335,"close":337,"volume":338},"2026-02-19T00:00:00",33.26,38.7,36.29,10,{"timestamp":340,"open":337,"high":337,"low":337,"close":337,"volume":89},"2026-02-22T00:00:00",{"timestamp":342,"open":343,"high":343,"low":343,"close":343,"volume":64},"2026-02-26T00:00:00",35.51,{"timestamp":345,"open":346,"high":220,"low":346,"close":220,"volume":143},"2026-03-02T00:00:00",32.24,{"timestamp":348,"open":220,"high":349,"low":220,"close":350,"volume":269},"2026-03-03T00:00:00",34.96,32.64,{"timestamp":352,"open":353,"high":353,"low":353,"close":353,"volume":181},"2026-03-04T00:00:00",32.25,{"timestamp":355,"open":356,"high":357,"low":356,"close":357,"volume":89},"2026-03-05T00:00:00",34.94,34.97,{"timestamp":359,"open":200,"high":346,"low":200,"close":346,"volume":360},"2026-03-08T00:00:00",198,{"timestamp":362,"open":363,"high":363,"low":363,"close":363,"volume":104},"2026-03-09T00:00:00",32.31,{"timestamp":365,"open":363,"high":110,"low":313,"close":320,"volume":205},"2026-03-10T00:00:00",{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2026-03-11T00:00:00",32.51,37.99,32.5,32.52,18,{"timestamp":374,"open":375,"high":375,"low":376,"close":376,"volume":377},"2026-03-18T00:00:00",37.98,37.97,14,{"timestamp":379,"open":375,"high":375,"low":380,"close":380,"volume":60},"2026-03-19T00:00:00",32.38,{"timestamp":382,"open":383,"high":383,"low":384,"close":384,"volume":89},"2026-03-22T00:00:00",37.92,34.02,{"timestamp":386,"open":276,"high":276,"low":193,"close":193,"volume":252},"2026-03-23T00:00:00",{"timestamp":388,"open":389,"high":390,"low":389,"close":391,"volume":392},"2026-03-24T00:00:00",31.36,34.93,32.71,206,{"timestamp":394,"open":395,"high":395,"low":396,"close":396,"volume":64},"2026-03-25T00:00:00",31.37,31.35,{"timestamp":398,"open":399,"high":235,"low":400,"close":400,"volume":401},"2026-03-29T00:00:00",34.47,31.05,83,{"timestamp":403,"open":395,"high":395,"low":404,"close":404,"volume":405},"2026-03-31T00:00:00",30,719,{"timestamp":407,"open":408,"high":408,"low":409,"close":409,"volume":89},"2026-04-01T00:00:00",34.32,33.46,{"timestamp":411,"open":404,"high":412,"low":404,"close":404,"volume":413},"2026-04-05T00:00:00",35.96,244,{"timestamp":415,"open":122,"high":122,"low":193,"close":193,"volume":269},"2026-04-06T00:00:00",{"timestamp":417,"open":418,"high":418,"low":118,"close":122,"volume":232},"2026-04-07T00:00:00",33.35,{"timestamp":420,"open":421,"high":262,"low":421,"close":262,"volume":232},"2026-04-08T00:00:00",32.9,{"timestamp":423,"open":111,"high":424,"low":111,"close":424,"volume":89},"2026-04-09T00:00:00",33.88,{"timestamp":426,"open":427,"high":428,"low":429,"close":429,"volume":252},"2026-04-12T00:00:00",33.85,33.86,30.05,{"timestamp":431,"open":432,"high":433,"low":432,"close":433,"volume":434},"2026-04-13T00:00:00",30.51,30.69,17,{"timestamp":436,"open":432,"high":433,"low":437,"close":433,"volume":252},"2026-04-14T00:00:00",30.5,{"timestamp":439,"open":440,"high":440,"low":441,"close":441,"volume":442},"2026-04-15T00:00:00",30.06,30.03,91,{"timestamp":444,"open":441,"high":445,"low":441,"close":445,"volume":185},"2026-04-16T00:00:00",33.83,{"timestamp":447,"open":445,"high":445,"low":448,"close":449,"volume":450},"2026-04-19T00:00:00",30.09,31.22,68,{"timestamp":452,"open":453,"high":454,"low":455,"close":455,"volume":269},"2026-04-21T00:00:00",31.54,32.39,31.48,{"timestamp":457,"open":432,"high":432,"low":432,"close":432,"volume":64},"2026-04-22T00:00:00",{"timestamp":459,"open":460,"high":461,"low":462,"close":462,"volume":82},"2026-04-23T00:00:00",31.89,31.9,30.89,{"timestamp":464,"open":437,"high":437,"low":465,"close":465,"volume":99},"2026-04-26T00:00:00",30.3,{"timestamp":467,"open":404,"high":468,"low":404,"close":468,"volume":469},"2026-04-27T00:00:00",30.31,66,{"timestamp":471,"open":441,"high":441,"low":404,"close":404,"volume":472},"2026-04-29T00:00:00",31,{"timestamp":474,"open":475,"high":475,"low":475,"close":475,"volume":82},"2026-05-03T00:00:00",30.01,{"timestamp":477,"open":478,"high":478,"low":478,"close":478,"volume":64},"2026-05-04T00:00:00",31.97,{"timestamp":480,"open":481,"high":482,"low":481,"close":482,"volume":112},"2026-05-05T00:00:00",30.02,31.98,{"timestamp":484,"open":482,"high":482,"low":485,"close":485,"volume":60},"2026-05-06T00:00:00",30.07,{"timestamp":487,"open":478,"high":482,"low":478,"close":482,"volume":104},"2026-05-07T00:00:00",{"timestamp":489,"open":482,"high":482,"low":482,"close":482,"volume":64},"2026-05-10T00:00:00",{"timestamp":491,"open":475,"high":481,"low":475,"close":475,"volume":82},"2026-05-12T00:00:00",{"timestamp":493,"open":475,"high":475,"low":404,"close":404,"volume":494},"2026-05-13T00:00:00",85,{"timestamp":496,"open":497,"high":497,"low":497,"close":497,"volume":255},"2026-05-14T00:00:00",33.94,{"timestamp":499,"open":335,"high":497,"low":335,"close":497,"volume":89},"2026-05-17T00:00:00",{"timestamp":501,"open":126,"high":126,"low":126,"close":126,"volume":64},"2026-05-18T00:00:00",{"timestamp":503,"open":504,"high":504,"low":504,"close":504,"volume":64},"2026-05-19T00:00:00",33.93,{"timestamp":506,"open":504,"high":504,"low":404,"close":404,"volume":404},"2026-05-21T00:00:00",{"timestamp":508,"open":465,"high":445,"low":404,"close":509,"volume":377},"2026-05-24T00:00:00",33.82,{"timestamp":511,"open":509,"high":509,"low":512,"close":512,"volume":185},"2026-05-25T00:00:00",33.14,{"timestamp":514,"open":512,"high":512,"low":481,"close":481,"volume":104},"2026-05-26T00:00:00",{"timestamp":516,"open":517,"high":518,"low":517,"close":518,"volume":519},"2026-05-27T00:00:00",33.47,33.84,26,{"timestamp":521,"open":522,"high":522,"low":481,"close":481,"volume":127},"2026-05-28T00:00:00",33.16,{"timestamp":524,"open":485,"high":485,"low":485,"close":485,"volume":64},"2026-05-31T00:00:00",{"timestamp":526,"open":485,"high":485,"low":485,"close":485,"volume":75},"2026-06-02T00:00:00",{"timestamp":528,"open":529,"high":529,"low":404,"close":404,"volume":519},"2026-06-04T00:00:00",30.38,{"timestamp":531,"open":134,"high":134,"low":134,"close":134,"volume":64},"2026-06-07T00:00:00",{"timestamp":533,"open":299,"high":299,"low":299,"close":299,"volume":64},"2026-06-08T00:00:00",{"timestamp":535,"open":230,"high":230,"low":230,"close":230,"volume":64},"2026-06-09T00:00:00",{"timestamp":537,"open":111,"high":193,"low":111,"close":111,"volume":181},"2026-06-10T00:00:00",{"timestamp":539,"open":134,"high":134,"low":134,"close":134,"volume":64},"2026-06-11T00:00:00",{"timestamp":541,"open":110,"high":110,"low":110,"close":110,"volume":82},"2026-06-14T00:00:00",{"timestamp":543,"open":544,"high":545,"low":544,"close":544,"volume":171},"2026-06-15T00:00:00",31.02,31.03,{"timestamp":547,"open":548,"high":549,"low":548,"close":549,"volume":550},"2026-06-16T00:00:00",34.89,34.98,28,{"timestamp":552,"open":553,"high":553,"low":554,"close":554,"volume":181},"2026-06-17T00:00:00",34.28,31.8,{"timestamp":556,"open":472,"high":472,"low":472,"close":472,"volume":64},"2026-06-18T00:00:00",{"timestamp":558,"open":529,"high":112,"low":529,"close":529,"volume":559},"2026-06-22T00:00:00",191,{"timestamp":561,"open":429,"high":429,"low":562,"close":562,"volume":205},"2026-06-23T00:00:00",30.04,{"timestamp":564,"open":429,"high":429,"low":562,"close":429,"volume":322},"2026-06-24T00:00:00",{"timestamp":566,"open":440,"high":440,"low":429,"close":429,"volume":338},"2026-06-25T00:00:00",{"timestamp":568,"open":569,"high":569,"low":475,"close":475,"volume":64},"2026-06-28T00:00:00",30.08,{"timestamp":571,"open":475,"high":475,"low":404,"close":404,"volume":572},"2026-06-29T00:00:00",223,{"timestamp":574,"open":404,"high":437,"low":404,"close":437,"volume":181},"2026-06-30T00:00:00",{"timestamp":576,"open":404,"high":475,"low":404,"close":475,"volume":127},"2026-07-01T00:00:00",{"timestamp":578,"open":475,"high":475,"low":404,"close":404,"volume":255},"2026-07-06T00:00:00",{"timestamp":580,"open":404,"high":404,"low":404,"close":404,"volume":581},"2026-07-07T00:00:00",25,{"timestamp":583,"open":584,"high":584,"low":584,"close":584,"volume":64},"2026-07-08T00:00:00",33.98,{"timestamp":586,"open":329,"high":329,"low":329,"close":329,"volume":64},"2026-07-09T00:00:00",{"timestamp":588,"open":427,"high":427,"low":427,"close":427,"volume":64},"2026-07-12T00:00:00",{"timestamp":590,"open":518,"high":518,"low":518,"close":518,"volume":64},"2026-07-13T00:00:00",{"timestamp":592,"open":518,"high":518,"low":518,"close":518,"volume":64},"2026-07-14T00:00:00",{"timestamp":594,"open":518,"high":518,"low":518,"close":518,"volume":64},"2026-07-15T00:00:00",{"timestamp":596,"open":518,"high":518,"low":518,"close":518,"volume":127},"2026-07-16T00:00:00",{"timestamp":598,"open":475,"high":509,"low":475,"close":509,"volume":89},"2026-07-19T00:00:00",{"timestamp":600,"open":601,"high":601,"low":601,"close":601,"volume":64},"2026-07-20T00:00:00",33.79,{"timestamp":603,"open":604,"high":604,"low":604,"close":604,"volume":64},"2026-07-21T00:00:00",33.81,{"timestamp":606,"open":485,"high":569,"low":404,"close":404,"volume":607},"2026-07-22T00:00:00",50,{"timestamp":609,"open":610,"high":610,"low":266,"close":266,"volume":89},"2026-07-23T00:00:00",33.77,{"timestamp":612,"open":266,"high":266,"low":266,"close":266,"volume":64},"2026-07-26T00:00:00",{"timestamp":614,"open":118,"high":118,"low":118,"close":118,"volume":64},"2026-07-27T00:00:00",{"timestamp":616,"open":133,"high":133,"low":133,"close":133,"volume":64},"2026-07-28T00:00:00",{"timestamp":618,"open":313,"high":313,"low":562,"close":562,"volume":338},"2026-07-29T00:00:00",{"timestamp":620,"open":621,"high":111,"low":621,"close":111,"volume":99},"2026-07-30T00:00:00",30.1,{"timestamp":623,"open":624,"high":111,"low":624,"close":111,"volume":434},"2026-08-02T00:00:00",32.34,{"timestamp":626,"open":111,"high":111,"low":112,"close":112,"volume":89},"2026-08-04T00:00:00",{"timestamp":628,"open":629,"high":629,"low":630,"close":630,"volume":127},"2026-08-05T00:00:00",31.99,31.7,{"timestamp":632,"open":633,"high":472,"low":633,"close":472,"volume":143},"2026-08-06T00:00:00",29.01,{"timestamp":635,"open":529,"high":529,"low":529,"close":529,"volume":64},"2026-08-09T00:00:00",{"timestamp":637,"open":638,"high":638,"low":639,"close":639,"volume":89},"2026-08-10T00:00:00",28.91,28.9,{"timestamp":641,"open":482,"high":112,"low":642,"close":112,"volume":643},"2026-08-11T00:00:00",30.49,36,{"timestamp":645,"open":633,"high":465,"low":633,"close":646,"volume":171},"2026-08-12T00:00:00",29.77,{"timestamp":648,"open":649,"high":437,"low":94,"close":437,"volume":434},"2026-08-13T00:00:00",29.05,{"timestamp":651,"open":94,"high":94,"low":652,"close":652,"volume":143},"2026-08-16T00:00:00",28.07,{"timestamp":654,"open":655,"high":655,"low":550,"close":550,"volume":656},"2026-08-17T00:00:00",28.33,54,{"timestamp":658,"open":550,"high":550,"low":550,"close":550,"volume":181},"2026-08-18T00:00:00",{"timestamp":660,"open":519,"high":519,"low":581,"close":581,"volume":240},"2026-08-19T00:00:00",{"timestamp":662,"open":663,"high":663,"low":663,"close":663,"volume":64},"2026-08-20T00:00:00",25.02,{"timestamp":665,"open":666,"high":666,"low":666,"close":666,"volume":255},"2026-08-24T00:00:00",26.1,{"timestamp":668,"open":663,"high":663,"low":581,"close":663,"volume":581},"2026-08-25T00:00:00",{"timestamp":670,"open":663,"high":663,"low":581,"close":581,"volume":671},"2026-08-26T00:00:00",56,{"timestamp":673,"open":674,"high":674,"low":675,"close":674,"volume":472},"2026-08-30T00:00:00",25.07,25.03,{"timestamp":677,"open":678,"high":678,"low":678,"close":678,"volume":64},"2026-08-31T00:00:00",29.98,{"timestamp":680,"open":681,"high":681,"low":678,"close":678,"volume":89},"2026-09-01T00:00:00",30.28,{"timestamp":683,"open":684,"high":685,"low":686,"close":686,"volume":127},"2026-09-02T00:00:00",29.94,29.95,26.74,{"timestamp":688,"open":468,"high":468,"low":689,"close":689,"volume":60},"2026-09-03T00:00:00",28.5,{"timestamp":691,"open":689,"high":692,"low":689,"close":692,"volume":171},"2026-09-07T00:00:00",28.51,{"timestamp":694,"open":695,"high":695,"low":695,"close":695,"volume":89},"2026-09-09T00:00:00",31.41,{"timestamp":697,"open":698,"high":94,"low":699,"close":699,"volume":700},"2026-09-10T00:00:00",26.11,25.73,72,{"timestamp":702,"open":703,"high":703,"low":703,"close":703,"volume":64},"2026-09-13T00:00:00",30.99,{"timestamp":705,"open":706,"high":706,"low":707,"close":707,"volume":708},"2026-09-14T00:00:00",30.33,25.04,77,{"timestamp":710,"open":550,"high":550,"low":711,"close":711,"volume":82},"2026-09-15T00:00:00",27.98,{"timestamp":713,"open":550,"high":550,"low":707,"close":707,"volume":104},"2026-09-16T00:00:00",{"timestamp":715,"open":716,"high":716,"low":717,"close":717,"volume":322},"2026-09-17T00:00:00",27.96,26.87,{"timestamp":719,"open":720,"high":720,"low":721,"close":721,"volume":181},"2026-09-20T00:00:00",27.6,27.25,{"timestamp":723,"open":724,"high":724,"low":725,"close":725,"volume":127},"2026-09-21T00:00:00",27.53,27.4,{"timestamp":727,"open":721,"high":721,"low":728,"close":728,"volume":232},"2026-09-22T00:00:00",25.05,{"timestamp":730,"open":731,"high":732,"low":733,"close":732,"volume":734},"2026-09-23T00:00:00",27.77,27.8,27.74,60,{"timestamp":736,"open":732,"high":732,"low":17,"close":17,"volume":737},"2026-09-24T00:00:00",94,[]]