[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fsi0xlG3salqgpvMKFzkYjy4pJwkUqEBpx91K0o6swJI":3,"$fs37V3-1IuFa5G38G1sBs860l0fgdWcG-1dsRBWBX8nw":25,"$fb7efQJrhNeiDhLiwYRWh98k5x2NZfK26S3iKLk_vS3Q":184},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VRTA11","vrta11","fii","Fator Verita Fundo Investimento Imobiliario FII","FII Fator Ve","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},70.3,-0.18,-0.2554,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","HGCR11","MFII11","RBRR11",{"items":26,"totalItens":181,"success":182,"errors":183,"limitReached":181},[27,33,36,40,43,46,50,53,56,59,63,67,70,73,76,79,83,87,91,94,97,100,103,106,109,112,115,118,121,124,127,130,133,136,139,142,145,148,151,154,157,160,163,166,169,172,175,178],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":30},2,"cash",1,"2022-09-30T00:00:00","2022-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":34,"comDate":34,"paymentDate":35,"status":30},"2022-10-31T00:00:00","2022-11-14T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":38,"comDate":38,"paymentDate":39,"status":30},0.9,"2022-11-30T00:00:00","2022-12-15T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":41,"comDate":41,"paymentDate":42,"status":30},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":30},"2023-01-31T00:00:00","2023-02-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":30},0.95,"2023-02-28T00:00:00","2023-03-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":30},"2023-03-31T00:00:00","2023-04-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":30},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":57,"comDate":57,"paymentDate":58,"status":30},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":30},0.92,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":30},0.7,"2023-07-31T00:00:00","2023-08-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":68,"comDate":68,"paymentDate":69,"status":30},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":71,"comDate":71,"paymentDate":72,"status":30},"2023-09-29T00:00:00","2023-10-13T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":74,"comDate":74,"paymentDate":75,"status":30},"2023-10-31T00:00:00","2023-11-14T00:00:00",{"type":28,"category":29,"amount":64,"approvalDate":77,"comDate":77,"paymentDate":78,"status":30},"2023-11-30T00:00:00","2023-12-15T00:00:00",{"type":28,"category":29,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":82,"status":30},0.75,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":85,"comDate":85,"paymentDate":86,"status":30},0.8,"2024-01-31T00:00:00","2024-02-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":89,"comDate":89,"paymentDate":90,"status":30},0.85,"2024-02-29T00:00:00","2024-03-15T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":92,"comDate":92,"paymentDate":93,"status":30},"2024-03-28T00:00:00","2024-04-15T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":92,"comDate":95,"paymentDate":96,"status":30},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":98,"comDate":98,"paymentDate":99,"status":30},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":101,"comDate":101,"paymentDate":102,"status":30},"2024-06-28T00:00:00","2024-07-15T00:00:00",{"type":28,"category":29,"amount":37,"approvalDate":104,"comDate":104,"paymentDate":105,"status":30},"2024-07-31T00:00:00","2024-08-15T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":107,"comDate":107,"paymentDate":108,"status":30},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":110,"comDate":110,"paymentDate":111,"status":30},"2024-09-30T00:00:00","2024-10-15T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":113,"comDate":113,"paymentDate":114,"status":30},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":84,"approvalDate":116,"comDate":116,"paymentDate":117,"status":30},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":119,"comDate":119,"paymentDate":120,"status":30},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":122,"comDate":122,"paymentDate":123,"status":30},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":125,"comDate":125,"paymentDate":126,"status":30},"2025-02-28T00:00:00","2025-03-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":128,"comDate":128,"paymentDate":129,"status":30},"2025-03-31T00:00:00","2025-04-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":131,"comDate":131,"paymentDate":132,"status":30},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":134,"comDate":134,"paymentDate":135,"status":30},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":137,"comDate":137,"paymentDate":138,"status":30},"2025-06-30T00:00:00","2025-07-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":140,"comDate":140,"paymentDate":141,"status":30},"2025-07-31T00:00:00","2025-08-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":143,"comDate":143,"paymentDate":144,"status":30},"2025-08-29T00:00:00","2025-09-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":146,"comDate":146,"paymentDate":147,"status":30},"2025-09-30T00:00:00","2025-10-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":149,"comDate":149,"paymentDate":150,"status":30},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":152,"comDate":152,"paymentDate":153,"status":30},"2025-11-28T00:00:00","2025-12-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":155,"comDate":155,"paymentDate":156,"status":30},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":158,"comDate":158,"paymentDate":159,"status":30},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":161,"comDate":161,"paymentDate":162,"status":30},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":164,"comDate":164,"paymentDate":165,"status":30},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":167,"comDate":167,"paymentDate":168,"status":30},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":170,"comDate":170,"paymentDate":171,"status":30},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":173,"comDate":173,"paymentDate":174,"status":30},"2026-06-30T00:00:00","2026-07-15T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":176,"comDate":176,"paymentDate":177,"status":30},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":88,"approvalDate":179,"comDate":179,"paymentDate":180,"status":30},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":185,"totalItens":181,"success":182,"errors":740,"limitReached":181},[186,193,199,205,210,217,224,228,234,241,247,252,257,262,268,272,278,282,288,294,297,302,307,314,320,324,328,333,337,341,344,350,356,361,367,372,376,380,385,390,397,401,406,411,416,420,426,431,436,440,445,450,454,458,462,466,470,474,479,485,491,498,504,510,514,519,526,531,536,543,548,554,559,564,571,575,580,585,588,592,598,602,605,609,613,619,623,627,631,637,643,650,655,662,667,673,678,683,689,695,700,706,712,719,724,729,735],{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-25T00:00:00",77.52,78,77.51,77.82,23085,{"timestamp":194,"open":191,"high":195,"low":196,"close":197,"volume":198},"2025-09-28T00:00:00",79.38,77.16,79.23,35356,{"timestamp":200,"open":197,"high":201,"low":202,"close":203,"volume":204},"2025-09-29T00:00:00",79.73,78.64,79.3,26144,{"timestamp":146,"open":206,"high":207,"low":208,"close":208,"volume":209},77.9,78.27,77.07,22907,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-10-01T00:00:00",77.39,77.58,76.4,76.68,30290,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-02T00:00:00",76.59,77.03,76.2,76.5,20656,{"timestamp":225,"open":222,"high":226,"low":221,"close":214,"volume":227},"2025-10-05T00:00:00",77.2,22803,{"timestamp":229,"open":214,"high":230,"low":231,"close":232,"volume":233},"2025-10-06T00:00:00",76.9,76.31,76.34,24735,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-07T00:00:00",76.67,76.75,75.9,76.09,19297,{"timestamp":242,"open":243,"high":243,"low":244,"close":245,"volume":246},"2025-10-08T00:00:00",76.48,75.93,76.3,13868,{"timestamp":248,"open":245,"high":249,"low":221,"close":250,"volume":251},"2025-10-09T00:00:00",77.48,76.79,25267,{"timestamp":253,"open":254,"high":226,"low":221,"close":255,"volume":256},"2025-10-12T00:00:00",76.84,76.66,17555,{"timestamp":258,"open":255,"high":259,"low":219,"close":260,"volume":261},"2025-10-13T00:00:00",77.38,76.69,20633,{"timestamp":263,"open":264,"high":265,"low":266,"close":245,"volume":267},"2025-10-14T00:00:00",76.81,77.02,75.5,31016,{"timestamp":147,"open":237,"high":237,"low":269,"close":270,"volume":271},75.94,76.17,21772,{"timestamp":273,"open":274,"high":275,"low":269,"close":276,"volume":277},"2025-10-16T00:00:00",76,76.7,76.05,21364,{"timestamp":279,"open":276,"high":214,"low":274,"close":280,"volume":281},"2025-10-19T00:00:00",76.11,15406,{"timestamp":283,"open":280,"high":284,"low":285,"close":286,"volume":287},"2025-10-20T00:00:00",76.44,75.97,76.25,16260,{"timestamp":289,"open":290,"high":291,"low":292,"close":221,"volume":293},"2025-10-21T00:00:00",76.97,76.98,76.04,17170,{"timestamp":295,"open":274,"high":232,"low":274,"close":221,"volume":296},"2025-10-22T00:00:00",10880,{"timestamp":298,"open":214,"high":290,"low":299,"close":300,"volume":301},"2025-10-23T00:00:00",76.27,76.96,23978,{"timestamp":303,"open":291,"high":304,"low":305,"close":304,"volume":306},"2025-10-26T00:00:00",77.8,76.52,25338,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-10-27T00:00:00",77.59,77.98,77.33,77.7,14124,{"timestamp":315,"open":312,"high":316,"low":317,"close":318,"volume":319},"2025-10-28T00:00:00",77.93,77.47,77.54,17239,{"timestamp":321,"open":304,"high":316,"low":190,"close":322,"volume":323},"2025-10-29T00:00:00",77.78,12962,{"timestamp":325,"open":206,"high":310,"low":309,"close":326,"volume":327},"2025-10-30T00:00:00",77.95,16402,{"timestamp":329,"open":300,"high":300,"low":330,"close":331,"volume":332},"2025-11-02T00:00:00",75.73,76.33,27383,{"timestamp":334,"open":335,"high":335,"low":239,"close":232,"volume":336},"2025-11-03T00:00:00",76.83,17704,{"timestamp":338,"open":222,"high":222,"low":339,"close":286,"volume":340},"2025-11-04T00:00:00",75.91,18320,{"timestamp":342,"open":232,"high":243,"low":274,"close":276,"volume":343},"2025-11-05T00:00:00",22370,{"timestamp":345,"open":346,"high":347,"low":274,"close":348,"volume":349},"2025-11-06T00:00:00",76.15,76.56,76.19,28365,{"timestamp":351,"open":348,"high":352,"low":353,"close":354,"volume":355},"2025-11-09T00:00:00",76.89,75.59,76.03,27427,{"timestamp":357,"open":238,"high":222,"low":358,"close":359,"volume":360},"2025-11-10T00:00:00",75.71,76.36,19896,{"timestamp":362,"open":363,"high":364,"low":346,"close":365,"volume":366},"2025-11-11T00:00:00",76.38,76.73,76.46,24770,{"timestamp":368,"open":236,"high":236,"low":369,"close":370,"volume":371},"2025-11-12T00:00:00",76.01,76.18,15608,{"timestamp":373,"open":348,"high":374,"low":370,"close":374,"volume":375},"2025-11-13T00:00:00",77.15,21339,{"timestamp":377,"open":259,"high":322,"low":374,"close":378,"volume":379},"2025-11-16T00:00:00",77.63,16628,{"timestamp":381,"open":309,"high":382,"low":383,"close":309,"volume":384},"2025-11-17T00:00:00",77.97,77.42,18059,{"timestamp":386,"open":309,"high":326,"low":387,"close":388,"volume":389},"2025-11-18T00:00:00",77.57,77.73,14386,{"timestamp":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2025-11-20T00:00:00",77.81,78.29,77.5,78.01,17764,{"timestamp":398,"open":189,"high":399,"low":394,"close":388,"volume":400},"2025-11-23T00:00:00",78.26,17825,{"timestamp":402,"open":403,"high":404,"low":403,"close":206,"volume":405},"2025-11-24T00:00:00",77.76,78.25,16506,{"timestamp":407,"open":408,"high":393,"low":364,"close":409,"volume":410},"2025-11-25T00:00:00",78.09,76.87,22955,{"timestamp":412,"open":409,"high":213,"low":413,"close":414,"volume":415},"2025-11-26T00:00:00",76.86,77.26,15069,{"timestamp":417,"open":249,"high":418,"low":212,"close":304,"volume":419},"2025-11-27T00:00:00",78.34,25988,{"timestamp":421,"open":422,"high":423,"low":424,"close":359,"volume":425},"2025-11-30T00:00:00",77.46,78.5,76.29,34065,{"timestamp":427,"open":219,"high":428,"low":429,"close":428,"volume":430},"2025-12-01T00:00:00",77.23,75.96,30396,{"timestamp":432,"open":433,"high":374,"low":434,"close":230,"volume":435},"2025-12-02T00:00:00",77.09,76.45,19736,{"timestamp":437,"open":335,"high":438,"low":275,"close":364,"volume":439},"2025-12-03T00:00:00",77.12,16733,{"timestamp":441,"open":364,"high":442,"low":364,"close":443,"volume":444},"2025-12-04T00:00:00",77.25,76.91,19668,{"timestamp":446,"open":447,"high":447,"low":448,"close":219,"volume":449},"2025-12-07T00:00:00",77.19,76.47,15357,{"timestamp":451,"open":219,"high":237,"low":222,"close":452,"volume":453},"2025-12-08T00:00:00",76.55,12974,{"timestamp":455,"open":456,"high":438,"low":456,"close":275,"volume":457},"2025-12-09T00:00:00",76.65,15841,{"timestamp":459,"open":460,"high":447,"low":364,"close":265,"volume":461},"2025-12-10T00:00:00",77.13,16714,{"timestamp":463,"open":208,"high":428,"low":464,"close":464,"volume":465},"2025-12-11T00:00:00",76.8,13920,{"timestamp":467,"open":464,"high":442,"low":464,"close":468,"volume":469},"2025-12-14T00:00:00",77.22,18039,{"timestamp":153,"open":208,"high":471,"low":208,"close":472,"volume":473},78.23,78.17,19705,{"timestamp":475,"open":472,"high":476,"low":472,"close":477,"volume":478},"2025-12-16T00:00:00",78.96,78.21,27534,{"timestamp":480,"open":481,"high":482,"low":206,"close":483,"volume":484},"2025-12-17T00:00:00",78.3,78.55,77.94,13259,{"timestamp":486,"open":487,"high":488,"low":189,"close":489,"volume":490},"2025-12-18T00:00:00",78.2,79.5,79.16,25944,{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2025-12-21T00:00:00",79.9,80.27,79.19,79.95,34732,{"timestamp":499,"open":500,"high":501,"low":502,"close":501,"volume":503},"2025-12-22T00:00:00",80.02,80.77,79.94,20733,{"timestamp":505,"open":506,"high":506,"low":507,"close":508,"volume":509},"2026-01-18T00:00:00",80.2,79.8,79.98,16968,{"timestamp":511,"open":508,"high":508,"low":507,"close":512,"volume":513},"2026-01-19T00:00:00",79.84,15969,{"timestamp":515,"open":493,"high":493,"low":516,"close":517,"volume":518},"2026-01-20T00:00:00",79.34,79.52,25229,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2026-01-21T00:00:00",79.64,79.96,79.55,79.65,13981,{"timestamp":527,"open":512,"high":528,"low":529,"close":528,"volume":530},"2026-01-22T00:00:00",80,79.68,20933,{"timestamp":532,"open":508,"high":533,"low":534,"close":528,"volume":535},"2026-01-25T00:00:00",80.05,79.71,19502,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-02-24T00:00:00",79.12,79.4,78.9,79.28,15849,{"timestamp":544,"open":545,"high":545,"low":546,"close":545,"volume":547},"2026-02-25T00:00:00",79.29,79.04,16490,{"timestamp":549,"open":195,"high":550,"low":551,"close":552,"volume":553},"2026-02-26T00:00:00",80.09,79.09,79.57,33959,{"timestamp":555,"open":556,"high":556,"low":206,"close":557,"volume":558},"2026-03-01T00:00:00",78.83,78.45,41575,{"timestamp":560,"open":423,"high":561,"low":189,"close":562,"volume":563},"2026-03-02T00:00:00",78.54,78.33,21983,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-03-03T00:00:00",78.31,78.65,78.11,78.18,18002,{"timestamp":164,"open":237,"high":572,"low":573,"close":464,"volume":574},76.92,76.54,24671,{"timestamp":576,"open":335,"high":577,"low":578,"close":577,"volume":579},"2026-04-01T00:00:00",77.4,76.82,12418,{"timestamp":581,"open":577,"high":582,"low":583,"close":433,"volume":584},"2026-04-05T00:00:00",77.44,77,16053,{"timestamp":586,"open":433,"high":414,"low":583,"close":442,"volume":587},"2026-04-06T00:00:00",13451,{"timestamp":589,"open":577,"high":190,"low":590,"close":212,"volume":591},"2026-04-07T00:00:00",77.14,24755,{"timestamp":593,"open":196,"high":594,"low":595,"close":596,"volume":597},"2026-04-08T00:00:00",77.37,77.01,77.18,14635,{"timestamp":599,"open":291,"high":600,"low":284,"close":230,"volume":601},"2026-05-06T00:00:00",77.04,62400,{"timestamp":603,"open":309,"high":309,"low":339,"close":292,"volume":604},"2026-05-10T00:00:00",50035,{"timestamp":606,"open":238,"high":348,"low":607,"close":244,"volume":608},"2026-05-11T00:00:00",75.75,27197,{"timestamp":610,"open":274,"high":348,"low":611,"close":348,"volume":612},"2026-05-12T00:00:00",75.66,27388,{"timestamp":614,"open":221,"high":615,"low":616,"close":617,"volume":618},"2026-05-13T00:00:00",76.37,76.02,76.22,13322,{"timestamp":620,"open":245,"high":364,"low":221,"close":621,"volume":622},"2026-05-14T00:00:00",76.41,36153,{"timestamp":624,"open":364,"high":364,"low":358,"close":625,"volume":626},"2026-05-17T00:00:00",75.79,23163,{"timestamp":628,"open":625,"high":299,"low":266,"close":629,"volume":630},"2026-05-18T00:00:00",75.81,19754,{"timestamp":171,"open":632,"high":633,"low":634,"close":635,"volume":636},74.7,75.3,74.46,74.76,24948,{"timestamp":638,"open":639,"high":632,"low":640,"close":641,"volume":642},"2026-06-16T00:00:00",74.5,73.28,73.58,29140,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-06-17T00:00:00",73.92,73.98,73.09,73.75,26946,{"timestamp":651,"open":652,"high":652,"low":653,"close":653,"volume":654},"2026-06-18T00:00:00",73.89,73.2,20560,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-06-21T00:00:00",73.37,73.48,72.31,72.65,42985,{"timestamp":663,"open":660,"high":660,"low":664,"close":665,"volume":666},"2026-06-22T00:00:00",72,72.05,31271,{"timestamp":668,"open":669,"high":669,"low":670,"close":671,"volume":672},"2026-07-20T00:00:00",73.78,72.95,73.3,14166,{"timestamp":674,"open":671,"high":675,"low":647,"close":676,"volume":677},"2026-07-21T00:00:00",73.47,73.34,15404,{"timestamp":679,"open":676,"high":680,"low":659,"close":681,"volume":682},"2026-07-22T00:00:00",73.5,72.45,20154,{"timestamp":684,"open":685,"high":686,"low":687,"close":686,"volume":688},"2026-07-23T00:00:00",72.82,73.82,72.5,18733,{"timestamp":690,"open":691,"high":692,"low":653,"close":693,"volume":694},"2026-07-26T00:00:00",73.84,73.96,73.65,21303,{"timestamp":696,"open":693,"high":693,"low":697,"close":698,"volume":699},"2026-07-27T00:00:00",72.9,73.15,21271,{"timestamp":701,"open":702,"high":703,"low":704,"close":703,"volume":705},"2026-07-28T00:00:00",73.32,73.72,73.05,23929,{"timestamp":707,"open":708,"high":709,"low":708,"close":710,"volume":711},"2026-08-24T00:00:00",70.39,71.28,71,20495,{"timestamp":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2026-08-25T00:00:00",71.2,71.8,71.02,71.77,21690,{"timestamp":720,"open":664,"high":721,"low":715,"close":722,"volume":723},"2026-08-26T00:00:00",72.4,72.38,28371,{"timestamp":725,"open":722,"high":726,"low":727,"close":671,"volume":728},"2026-08-27T00:00:00",73.41,71.95,28923,{"timestamp":730,"open":731,"high":732,"low":733,"close":732,"volume":734},"2026-08-30T00:00:00",73.21,73.62,72.52,21893,{"timestamp":179,"open":733,"high":736,"low":737,"close":738,"volume":739},72.72,71.51,71.98,25761,[]]