[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjALMGtFplS2tIw3q8StIGP2mp6trNQt2peJHo87ewUU":3,"$ffllHwXhbGM2Bqjfk9oER8YPwtPpSyG7vMWYODsKK0BQ":45,"$fLIRpLLuLEvKRSPIOXToypVM6GCPFYO4nzLkGwgSDBSE":285},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ITUB3","itub3","stock","Itau Unibanco Holding S.A.","Banco Itaú Unibanco","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},45.91,-0.38,-0.8209,"BRL","2026-09-24T23:48:16Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},4.96,20.679,7.68,4.5,9.26,2.22,8.88,16.93,1.26,925998000000,54689000000,23.98,1.54,1.71,14.17,37.23,8.05,1.93,0.38,13.2857,[],[40,41,42,43,44],"ITUB4","BBDC4","BBAS3","SANB11","BPAC11",{"items":46,"totalItens":282,"success":283,"errors":284,"limitReached":282},[47,54,57,60,65,69,72,75,80,83,86,89,93,96,99,102,107,110,113,116,120,124,127,132,135,140,143,146,149,153,156,159,161,166,169,172,175,179,183,186,190,192,195,199,202,205,208,213,216,219,223,225,228,231,234,239,242,245,249,252,255,260,263,266,269,273,276,279],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.01765,"2021-12-10T00:00:00","2022-09-30T00:00:00","2022-11-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":55,"paymentDate":56,"status":48},"2022-10-31T00:00:00","2022-12-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":58,"paymentDate":59,"status":48},"2022-11-30T00:00:00","2023-01-02T00:00:00",{"type":48,"category":49,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":48},0.48618,"2022-11-28T00:00:00","2022-12-08T00:00:00","2023-03-10T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":67,"paymentDate":68,"status":48},"2022-12-09T00:00:00","2022-12-29T00:00:00","2023-02-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":70,"paymentDate":71,"status":48},"2023-01-31T00:00:00","2023-03-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":73,"paymentDate":74,"status":48},"2023-02-28T00:00:00","2023-04-03T00:00:00",{"type":48,"category":49,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":48},0.262,"2023-03-13T00:00:00","2023-03-23T00:00:00","2023-08-25T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":81,"paymentDate":82,"status":48},"2023-03-31T00:00:00","2023-05-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":84,"paymentDate":85,"status":48},"2023-04-28T00:00:00","2023-06-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":87,"paymentDate":88,"status":48},"2023-05-31T00:00:00","2023-07-03T00:00:00",{"type":48,"category":49,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":79,"status":48},0.2663,"2023-06-07T00:00:00","2023-06-19T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":94,"paymentDate":95,"status":48},"2023-06-30T00:00:00","2023-08-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":97,"paymentDate":98,"status":48},"2023-07-31T00:00:00","2023-09-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":100,"paymentDate":101,"status":48},"2023-08-31T00:00:00","2023-10-02T00:00:00",{"type":48,"category":49,"amount":103,"approvalDate":104,"comDate":105,"paymentDate":106,"status":48},0.2693,"2023-09-06T00:00:00","2023-09-18T00:00:00","2024-03-08T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":108,"paymentDate":109,"status":48},"2023-09-29T00:00:00","2023-11-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":111,"paymentDate":112,"status":48},"2023-10-31T00:00:00","2023-12-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":66,"comDate":114,"paymentDate":115,"status":48},"2023-11-30T00:00:00","2024-01-02T00:00:00",{"type":48,"category":49,"amount":117,"approvalDate":118,"comDate":119,"paymentDate":106,"status":48},0.24724,"2023-11-24T00:00:00","2023-12-06T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":122,"paymentDate":123,"status":48},"2023-12-05T00:00:00","2023-12-28T00:00:00","2024-02-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":125,"paymentDate":126,"status":48},"2024-01-31T00:00:00","2024-03-01T00:00:00",{"type":128,"category":49,"amount":129,"approvalDate":130,"comDate":131,"paymentDate":106,"status":48},0,1.12513,"2024-02-05T00:00:00","2024-02-21T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":133,"paymentDate":134,"status":48},"2024-02-29T00:00:00","2024-04-01T00:00:00",{"type":48,"category":49,"amount":136,"approvalDate":137,"comDate":138,"paymentDate":139,"status":48},0.2418,"2024-03-04T00:00:00","2024-03-21T00:00:00","2024-08-30T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":141,"paymentDate":142,"status":48},"2024-03-28T00:00:00","2024-05-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":144,"paymentDate":145,"status":48},"2024-04-30T00:00:00","2024-06-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":147,"paymentDate":148,"status":48},"2024-05-31T00:00:00","2024-07-01T00:00:00",{"type":48,"category":49,"amount":150,"approvalDate":151,"comDate":152,"paymentDate":139,"status":48},0.251,"2024-06-06T00:00:00","2024-06-20T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":154,"paymentDate":155,"status":48},"2024-06-28T00:00:00","2024-08-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":157,"paymentDate":158,"status":48},"2024-07-31T00:00:00","2024-09-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":139,"paymentDate":160,"status":48},"2024-10-01T00:00:00",{"type":48,"category":49,"amount":162,"approvalDate":163,"comDate":164,"paymentDate":165,"status":48},0.27298,"2024-08-29T00:00:00","2024-09-19T00:00:00","2025-03-07T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":167,"paymentDate":168,"status":48},"2024-09-30T00:00:00","2024-11-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":170,"paymentDate":171,"status":48},"2024-10-31T00:00:00","2024-12-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":121,"comDate":173,"paymentDate":174,"status":48},"2024-11-29T00:00:00","2025-01-02T00:00:00",{"type":48,"category":49,"amount":176,"approvalDate":177,"comDate":178,"paymentDate":165,"status":48},0.31056,"2024-11-28T00:00:00","2024-12-09T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":181,"paymentDate":182,"status":48},"2024-12-19T00:00:00","2024-12-30T00:00:00","2025-02-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":184,"paymentDate":185,"status":48},"2025-01-31T00:00:00","2025-03-06T00:00:00",{"type":128,"category":49,"amount":187,"approvalDate":188,"comDate":189,"paymentDate":165,"status":48},1.25093,"2025-02-05T00:00:00","2025-02-17T00:00:00",{"type":48,"category":49,"amount":191,"approvalDate":188,"comDate":189,"paymentDate":165,"status":48},0.33344,{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":193,"paymentDate":194,"status":48},"2025-02-28T00:00:00","2025-04-01T00:00:00",{"type":196,"category":7,"amount":197,"approvalDate":188,"comDate":198,"paymentDate":198,"status":48},3,10,"2025-03-17T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":200,"paymentDate":201,"status":48},"2025-03-31T00:00:00","2025-05-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":203,"paymentDate":204,"status":48},"2025-04-30T00:00:00","2025-06-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":206,"paymentDate":207,"status":48},"2025-05-30T00:00:00","2025-07-01T00:00:00",{"type":48,"category":49,"amount":209,"approvalDate":210,"comDate":211,"paymentDate":212,"status":48},0.3341,"2025-05-29T00:00:00","2025-06-09T00:00:00","2025-08-29T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":214,"paymentDate":215,"status":48},"2025-06-30T00:00:00","2025-08-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":217,"paymentDate":218,"status":48},"2025-07-31T00:00:00","2025-09-01T00:00:00",{"type":48,"category":49,"amount":220,"approvalDate":221,"comDate":222,"paymentDate":212,"status":48},0.3634,"2025-08-05T00:00:00","2025-08-18T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":212,"paymentDate":224,"status":48},"2025-10-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":226,"paymentDate":227,"status":48},"2025-09-30T00:00:00","2025-11-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":229,"paymentDate":230,"status":48},"2025-10-31T00:00:00","2025-12-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":180,"comDate":232,"paymentDate":233,"status":48},"2025-11-28T00:00:00","2026-01-02T00:00:00",{"type":128,"category":49,"amount":235,"approvalDate":236,"comDate":237,"paymentDate":238,"status":48},1.86822,"2025-11-27T00:00:00","2025-12-09T00:00:00","2025-12-19T00:00:00",{"type":48,"category":49,"amount":240,"approvalDate":236,"comDate":237,"paymentDate":241,"status":48},0.36975,"2026-03-06T00:00:00",{"type":196,"category":7,"amount":196,"approvalDate":243,"comDate":244,"paymentDate":244,"status":48},"2025-12-18T00:00:00","2025-12-23T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":247,"paymentDate":248,"status":48},0.018182,"2025-12-30T00:00:00","2026-02-02T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":250,"paymentDate":251,"status":48},"2026-01-30T00:00:00","2026-03-02T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":253,"paymentDate":254,"status":48},"2026-02-27T00:00:00","2026-04-01T00:00:00",{"type":48,"category":49,"amount":256,"approvalDate":257,"comDate":258,"paymentDate":259,"status":48},0.34888,"2026-02-26T00:00:00","2026-03-19T00:00:00","2026-08-28T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":261,"paymentDate":262,"status":48},"2026-03-31T00:00:00","2026-05-04T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":264,"paymentDate":265,"status":48},"2026-04-30T00:00:00","2026-06-01T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":267,"paymentDate":268,"status":48},"2026-05-29T00:00:00","2026-07-01T00:00:00",{"type":48,"category":49,"amount":270,"approvalDate":271,"comDate":272,"paymentDate":259,"status":48},0.36188,"2026-05-28T00:00:00","2026-06-18T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":274,"paymentDate":275,"status":48},"2026-06-30T00:00:00","2026-08-03T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":277,"paymentDate":278,"status":48},"2026-07-31T00:00:00","2026-09-01T00:00:00",{"type":48,"category":49,"amount":246,"approvalDate":237,"comDate":280,"paymentDate":281,"status":128},"2026-08-31T00:00:00","2026-10-01T00:00:00",null,true,[],{"items":286,"totalItens":282,"success":283,"errors":1631,"limitReached":282},[287,294,301,308,314,320,327,332,338,344,350,356,362,367,374,380,384,389,394,399,404,408,414,420,425,432,438,445,451,457,462,467,474,480,486,492,497,502,505,511,517,522,528,533,540,545,552,558,564,571,578,583,590,593,598,604,610,614,618,624,628,635,642,646,651,656,660,666,673,676,683,690,695,699,704,708,713,718,724,729,736,743,750,756,762,769,776,783,788,794,801,808,815,822,827,833,839,846,852,858,863,868,874,879,884,890,896,903,908,915,921,927,933,939,946,953,959,964,969,972,977,981,986,992,998,1002,1006,1011,1015,1020,1026,1033,1038,1044,1050,1057,1063,1070,1076,1082,1086,1092,1097,1103,1109,1115,1120,1126,1130,1135,1140,1145,1151,1156,1162,1168,1173,1178,1185,1190,1196,1200,1205,1208,1212,1217,1222,1226,1232,1239,1245,1250,1256,1263,1268,1273,1277,1282,1287,1292,1297,1302,1308,1314,1319,1324,1331,1335,1337,1341,1344,1351,1356,1361,1366,1372,1377,1383,1389,1394,1401,1406,1411,1418,1422,1426,1429,1434,1438,1442,1448,1453,1457,1461,1465,1470,1474,1481,1484,1489,1494,1497,1501,1505,1510,1515,1520,1524,1527,1531,1536,1543,1547,1550,1556,1561,1566,1571,1575,1580,1585,1591,1597,1603,1609,1615,1622,1626],{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-09-25T00:00:00",34.23,34.47,34.14,34.27,341900,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-09-28T00:00:00",34.54,34.86,34.38,34.46,777200,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-09-29T00:00:00",34.75,34.99,34.35,34.65,910300,{"timestamp":226,"open":309,"high":310,"low":311,"close":312,"volume":313},34.82,34.97,33.9,33.97,773300,{"timestamp":224,"open":315,"high":316,"low":317,"close":318,"volume":319},33.99,34.26,33.5,33.64,952900,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-10-02T00:00:00",33.78,33.89,33.45,33.88,541200,{"timestamp":328,"open":325,"high":329,"low":330,"close":317,"volume":331},"2025-10-05T00:00:00",33.96,33.35,430700,{"timestamp":333,"open":334,"high":334,"low":335,"close":336,"volume":337},"2025-10-06T00:00:00",33.53,32.83,32.86,599300,{"timestamp":339,"open":340,"high":341,"low":336,"close":342,"volume":343},"2025-10-07T00:00:00",33.03,33.22,33.04,508000,{"timestamp":345,"open":342,"high":346,"low":347,"close":348,"volume":349},"2025-10-08T00:00:00",33.2,32.89,33.09,388700,{"timestamp":351,"open":346,"high":352,"low":353,"close":354,"volume":355},"2025-10-09T00:00:00",33.29,32.85,33.07,685900,{"timestamp":357,"open":358,"high":359,"low":358,"close":360,"volume":361},"2025-10-12T00:00:00",33.1,33.54,33.31,409000,{"timestamp":363,"open":346,"high":364,"low":365,"close":352,"volume":366},"2025-10-13T00:00:00",33.77,33.16,356100,{"timestamp":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2025-10-14T00:00:00",33.26,33.46,33,33.15,488800,{"timestamp":375,"open":376,"high":377,"low":336,"close":378,"volume":379},"2025-10-15T00:00:00",33.14,33.42,33.19,747000,{"timestamp":381,"open":371,"high":330,"low":382,"close":360,"volume":383},"2025-10-16T00:00:00",32.5,779700,{"timestamp":385,"open":360,"high":386,"low":387,"close":364,"volume":388},"2025-10-19T00:00:00",33.95,33.25,595900,{"timestamp":390,"open":391,"high":311,"low":392,"close":359,"volume":393},"2025-10-20T00:00:00",33.69,33.49,462500,{"timestamp":395,"open":396,"high":397,"low":324,"close":397,"volume":398},"2025-10-21T00:00:00",33.58,33.92,515000,{"timestamp":400,"open":401,"high":289,"low":322,"close":402,"volume":403},"2025-10-22T00:00:00",33.86,34.03,274500,{"timestamp":405,"open":406,"high":305,"low":401,"close":312,"volume":407},"2025-10-23T00:00:00",34.08,329000,{"timestamp":409,"open":410,"high":411,"low":412,"close":292,"volume":413},"2025-10-26T00:00:00",34.2,34.36,34.02,373800,{"timestamp":415,"open":416,"high":417,"low":418,"close":417,"volume":419},"2025-10-27T00:00:00",34.29,34.39,34.11,357300,{"timestamp":421,"open":417,"high":422,"low":305,"close":423,"volume":424},"2025-10-28T00:00:00",35.2,35.18,597600,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2025-10-29T00:00:00",34.9,35.36,34.78,35.07,400000,{"timestamp":433,"open":434,"high":435,"low":434,"close":436,"volume":437},"2025-10-30T00:00:00",35.11,35.33,35.14,320300,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2025-11-02T00:00:00",35.41,35.63,35.21,35.61,483600,{"timestamp":227,"open":446,"high":447,"low":448,"close":449,"volume":450},35.49,35.83,35.38,35.52,557300,{"timestamp":452,"open":453,"high":454,"low":455,"close":443,"volume":456},"2025-11-04T00:00:00",35.24,35.76,34.77,785900,{"timestamp":458,"open":454,"high":459,"low":443,"close":460,"volume":461},"2025-11-05T00:00:00",36.23,35.92,669400,{"timestamp":463,"open":464,"high":464,"low":465,"close":454,"volume":466},"2025-11-06T00:00:00",35.79,35.28,328400,{"timestamp":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2025-11-09T00:00:00",35.75,36.09,35.6,36.01,446500,{"timestamp":475,"open":476,"high":477,"low":478,"close":477,"volume":479},"2025-11-10T00:00:00",36.1,36.69,36.04,603300,{"timestamp":481,"open":482,"high":483,"low":484,"close":454,"volume":485},"2025-11-11T00:00:00",36.59,36.64,35.53,666500,{"timestamp":487,"open":488,"high":489,"low":441,"close":490,"volume":491},"2025-11-12T00:00:00",35.86,36.32,35.7,593900,{"timestamp":493,"open":494,"high":494,"low":443,"close":495,"volume":496},"2025-11-13T00:00:00",36.03,35.9,465700,{"timestamp":498,"open":499,"high":499,"low":484,"close":500,"volume":501},"2025-11-16T00:00:00",35.98,35.64,719900,{"timestamp":503,"open":448,"high":441,"low":465,"close":449,"volume":504},"2025-11-17T00:00:00",496700,{"timestamp":506,"open":448,"high":507,"low":508,"close":509,"volume":510},"2025-11-18T00:00:00",35.5,35.17,35.23,392100,{"timestamp":512,"open":513,"high":507,"low":514,"close":515,"volume":516},"2025-11-20T00:00:00",35.19,35.01,35.32,870200,{"timestamp":518,"open":519,"high":441,"low":422,"close":520,"volume":521},"2025-11-23T00:00:00",35.26,35.4,481200,{"timestamp":523,"open":524,"high":525,"low":526,"close":490,"volume":527},"2025-11-24T00:00:00",35.45,35.85,35.42,850900,{"timestamp":529,"open":530,"high":531,"low":464,"close":482,"volume":532},"2025-11-25T00:00:00",35.84,36.77,768400,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2025-11-26T00:00:00",36.63,36.9,36.57,36.72,668800,{"timestamp":236,"open":541,"high":542,"low":541,"close":543,"volume":544},37.5,38.7,38.27,3939100,{"timestamp":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2025-11-30T00:00:00",38.22,38.48,37.83,37.97,1761600,{"timestamp":230,"open":553,"high":554,"low":555,"close":556,"volume":557},38.04,38.61,37.94,38.6,895100,{"timestamp":559,"open":560,"high":561,"low":548,"close":562,"volume":563},"2025-12-02T00:00:00",38.73,38.97,38.78,998900,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2025-12-03T00:00:00",38.76,39.65,38.71,39.59,1241900,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2025-12-04T00:00:00",39.6,39.92,38,38.07,2761600,{"timestamp":579,"open":580,"high":580,"low":581,"close":575,"volume":582},"2025-12-07T00:00:00",38.72,37.99,1470000,{"timestamp":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2025-12-08T00:00:00",38.19,38.2,37.43,37.89,1353000,{"timestamp":237,"open":454,"high":591,"low":524,"close":447,"volume":592},35.93,1301100,{"timestamp":594,"open":464,"high":595,"low":500,"close":596,"volume":597},"2025-12-10T00:00:00",36.38,36.19,641100,{"timestamp":599,"open":600,"high":601,"low":602,"close":596,"volume":603},"2025-12-11T00:00:00",36.16,36.85,36.15,1128000,{"timestamp":605,"open":606,"high":607,"low":606,"close":608,"volume":609},"2025-12-14T00:00:00",36.66,37.08,36.99,1192500,{"timestamp":611,"open":612,"high":601,"low":447,"close":488,"volume":613},"2025-12-15T00:00:00",36.79,1422100,{"timestamp":615,"open":469,"high":447,"low":428,"close":616,"volume":617},"2025-12-16T00:00:00",35.56,1113000,{"timestamp":619,"open":500,"high":620,"low":621,"close":622,"volume":623},"2025-12-17T00:00:00",35.95,35.58,35.81,1927800,{"timestamp":243,"open":488,"high":625,"low":488,"close":626,"volume":627},36.75,36.45,1694600,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2025-12-21T00:00:00",36.56,36.67,36.35,36.4,2844600,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2025-12-22T00:00:00",36.65,36.96,36.5,36.86,714300,{"timestamp":643,"open":525,"high":470,"low":490,"close":644,"volume":645},"2025-12-25T00:00:00",35.97,512600,{"timestamp":647,"open":478,"high":648,"low":622,"close":649,"volume":650},"2025-12-28T00:00:00",36.18,35.96,589900,{"timestamp":652,"open":478,"high":653,"low":478,"close":654,"volume":655},"2025-12-29T00:00:00",36.71,36.44,569600,{"timestamp":657,"open":637,"high":612,"low":595,"close":658,"volume":659},"2026-01-01T00:00:00",36.41,795200,{"timestamp":661,"open":632,"high":662,"low":663,"close":664,"volume":665},"2026-01-04T00:00:00",37.25,36.28,37.01,1167100,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-01-05T00:00:00",37.27,37.77,37.17,37.4,7344700,{"timestamp":674,"open":671,"high":671,"low":631,"close":653,"volume":675},"2026-01-06T00:00:00",1135600,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-01-07T00:00:00",36.7,37.18,36.68,37.11,1162500,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-01-08T00:00:00",37.26,37.44,36.95,37.06,890700,{"timestamp":691,"open":692,"high":692,"low":653,"close":693,"volume":694},"2026-01-11T00:00:00",37.09,36.76,931500,{"timestamp":696,"open":612,"high":612,"low":595,"close":697,"volume":698},"2026-01-12T00:00:00",36.43,802400,{"timestamp":700,"open":630,"high":701,"low":654,"close":702,"volume":703},"2026-01-13T00:00:00",36.84,36.61,614300,{"timestamp":705,"open":653,"high":706,"low":653,"close":688,"volume":707},"2026-01-14T00:00:00",37.19,512000,{"timestamp":709,"open":710,"high":711,"low":535,"close":531,"volume":712},"2026-01-15T00:00:00",37.04,37.24,980900,{"timestamp":714,"open":715,"high":692,"low":716,"close":693,"volume":717},"2026-01-18T00:00:00",37,36.74,535700,{"timestamp":719,"open":720,"high":721,"low":596,"close":722,"volume":723},"2026-01-19T00:00:00",36.78,36.98,36.82,3061500,{"timestamp":725,"open":607,"high":726,"low":715,"close":727,"volume":728},"2026-01-20T00:00:00",38.46,38.43,1073300,{"timestamp":730,"open":731,"high":732,"low":733,"close":734,"volume":735},"2026-01-21T00:00:00",38.44,40.44,38.38,40.22,2259900,{"timestamp":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2026-01-22T00:00:00",40.04,41,40,40.59,971500,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-01-25T00:00:00",40.7,41.42,40.2,41.29,1559300,{"timestamp":751,"open":752,"high":753,"low":752,"close":754,"volume":755},"2026-01-26T00:00:00",41.33,42.92,42.59,896200,{"timestamp":757,"open":758,"high":759,"low":758,"close":760,"volume":761},"2026-01-27T00:00:00",42.44,43.17,42.95,2496600,{"timestamp":763,"open":764,"high":765,"low":766,"close":767,"volume":768},"2026-01-28T00:00:00",43.27,43.63,42.49,43,838500,{"timestamp":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2026-01-29T00:00:00",42.99,43.08,42.64,42.85,182800,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2026-02-01T00:00:00",42.05,42.77,42.02,42.63,739400,{"timestamp":248,"open":767,"high":784,"low":785,"close":786,"volume":787},43.62,42.86,42.96,961600,{"timestamp":789,"open":790,"high":790,"low":791,"close":792,"volume":793},"2026-02-03T00:00:00",42.88,41.13,41.55,1003100,{"timestamp":795,"open":796,"high":797,"low":798,"close":799,"volume":800},"2026-02-04T00:00:00",41.87,42.82,41.85,42.61,858500,{"timestamp":802,"open":803,"high":804,"low":805,"close":806,"volume":807},"2026-02-05T00:00:00",42.51,43.74,42.21,43.67,1117500,{"timestamp":809,"open":810,"high":811,"low":812,"close":813,"volume":814},"2026-02-08T00:00:00",43.51,44.9,43.5,44.72,1176300,{"timestamp":816,"open":817,"high":818,"low":819,"close":820,"volume":821},"2026-02-09T00:00:00",44.74,45.67,44.67,44.92,1096800,{"timestamp":823,"open":811,"high":824,"low":811,"close":825,"volume":826},"2026-02-10T00:00:00",45.95,45.74,1046400,{"timestamp":828,"open":829,"high":818,"low":830,"close":831,"volume":832},"2026-02-11T00:00:00",45.6,44.54,44.88,1354000,{"timestamp":834,"open":835,"high":835,"low":836,"close":837,"volume":838},"2026-02-12T00:00:00",44.86,43.28,44.25,564600,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-02-17T00:00:00",44.35,44.99,44.3,44.79,832900,{"timestamp":847,"open":848,"high":818,"low":849,"close":850,"volume":851},"2026-02-18T00:00:00",44.87,44.7,45.12,937300,{"timestamp":853,"open":854,"high":855,"low":844,"close":856,"volume":857},"2026-02-19T00:00:00",45.05,46.12,45.93,964200,{"timestamp":859,"open":860,"high":860,"low":861,"close":841,"volume":862},"2026-02-22T00:00:00",45.87,44.34,1046700,{"timestamp":864,"open":865,"high":866,"low":841,"close":820,"volume":867},"2026-02-23T00:00:00",44.43,44.93,1461100,{"timestamp":869,"open":820,"high":870,"low":871,"close":872,"volume":873},"2026-02-24T00:00:00",45.29,44.05,44.38,1026000,{"timestamp":875,"open":876,"high":831,"low":877,"close":841,"volume":878},"2026-02-25T00:00:00",44.59,44.1,833900,{"timestamp":257,"open":880,"high":880,"low":881,"close":882,"volume":883},44.5,43.4,43.53,3040900,{"timestamp":885,"open":886,"high":887,"low":781,"close":888,"volume":889},"2026-03-01T00:00:00",42.78,43.39,43.12,1223500,{"timestamp":251,"open":891,"high":892,"low":893,"close":894,"volume":895},41.49,42.32,40.81,41.67,1673000,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-03-03T00:00:00",42.4,42.65,41.82,42.57,947700,{"timestamp":904,"open":905,"high":905,"low":739,"close":906,"volume":907},"2026-03-04T00:00:00",42.35,41.09,1056900,{"timestamp":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2026-03-05T00:00:00",41.01,41.15,40.42,40.61,1159700,{"timestamp":916,"open":732,"high":917,"low":918,"close":919,"volume":920},"2026-03-08T00:00:00",41.17,40.23,41.06,1064800,{"timestamp":922,"open":923,"high":924,"low":893,"close":925,"volume":926},"2026-03-09T00:00:00",41.21,42.12,41.68,1028800,{"timestamp":928,"open":929,"high":892,"low":930,"close":931,"volume":932},"2026-03-10T00:00:00",41.43,41.18,41.92,898200,{"timestamp":934,"open":935,"high":936,"low":937,"close":752,"volume":938},"2026-03-11T00:00:00",41.35,41.57,40.6,1430700,{"timestamp":940,"open":941,"high":942,"low":943,"close":944,"volume":945},"2026-03-12T00:00:00",41.46,41.97,40.78,40.9,1881400,{"timestamp":947,"open":948,"high":949,"low":950,"close":951,"volume":952},"2026-03-15T00:00:00",41.7,42.15,41.37,41.64,1056600,{"timestamp":954,"open":936,"high":955,"low":956,"close":957,"volume":958},"2026-03-16T00:00:00",42.03,41.02,41.6,1131200,{"timestamp":960,"open":746,"high":961,"low":962,"close":962,"volume":963},"2026-03-17T00:00:00",41.93,41.14,1078500,{"timestamp":965,"open":966,"high":894,"low":967,"close":891,"volume":968},"2026-03-18T00:00:00",40.71,40.27,2014600,{"timestamp":258,"open":970,"high":906,"low":918,"close":967,"volume":971},40.86,2125400,{"timestamp":973,"open":906,"high":778,"low":974,"close":975,"volume":976},"2026-03-22T00:00:00",40.79,41.78,1450000,{"timestamp":978,"open":979,"high":900,"low":739,"close":950,"volume":980},"2026-03-23T00:00:00",41.51,1522900,{"timestamp":982,"open":983,"high":905,"low":983,"close":984,"volume":985},"2026-03-24T00:00:00",41.71,41.77,3142500,{"timestamp":987,"open":988,"high":894,"low":989,"close":990,"volume":991},"2026-03-25T00:00:00",41.5,40.76,40.77,957000,{"timestamp":993,"open":994,"high":995,"low":996,"close":966,"volume":997},"2026-03-26T00:00:00",40.56,40.83,40.38,4172500,{"timestamp":999,"open":962,"high":936,"low":989,"close":1000,"volume":1001},"2026-03-29T00:00:00",41.24,2082100,{"timestamp":1003,"open":948,"high":1004,"low":936,"close":797,"volume":1005},"2026-03-30T00:00:00",43.01,1724500,{"timestamp":261,"open":1007,"high":804,"low":1008,"close":1009,"volume":1010},43.11,42.94,43.2,5299300,{"timestamp":254,"open":949,"high":1012,"low":1013,"close":899,"volume":1014},43.49,41.95,1105500,{"timestamp":1016,"open":1017,"high":1009,"low":1018,"close":753,"volume":1019},"2026-04-05T00:00:00",42.81,42.67,895400,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1023,"volume":1025},"2026-04-06T00:00:00",42.83,43.26,42.25,1301800,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-04-07T00:00:00",45.1,45.37,44.55,44.75,1996600,{"timestamp":1034,"open":1031,"high":1035,"low":1036,"close":1035,"volume":1037},"2026-04-08T00:00:00",45.85,44.71,1241700,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":856,"volume":1043},"2026-04-09T00:00:00",46.02,46.27,45.77,1050500,{"timestamp":1045,"open":1046,"high":824,"low":1047,"close":1048,"volume":1049},"2026-04-12T00:00:00",45.7,45.2,45.94,970700,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-04-13T00:00:00",46.11,46.68,46.03,46.51,903900,{"timestamp":1058,"open":1059,"high":1060,"low":1035,"close":1061,"volume":1062},"2026-04-14T00:00:00",46,47.07,46.87,824600,{"timestamp":1064,"open":1065,"high":1066,"low":1067,"close":1068,"volume":1069},"2026-04-15T00:00:00",47.09,47.26,46.42,46.86,984000,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":1074,"volume":1075},"2026-04-16T00:00:00",47.25,47.8,46.83,3080400,{"timestamp":1077,"open":1074,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-04-19T00:00:00",46.97,46.2,46.33,1310800,{"timestamp":1083,"open":1080,"high":1080,"low":848,"close":1084,"volume":1085},"2026-04-21T00:00:00",44.97,1293400,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1090,"volume":1091},"2026-04-22T00:00:00",44.89,45.01,43.87,1247200,{"timestamp":1093,"open":871,"high":1094,"low":804,"close":1095,"volume":1096},"2026-04-23T00:00:00",44.58,44.32,1286500,{"timestamp":1098,"open":1099,"high":880,"low":1100,"close":1101,"volume":1102},"2026-04-26T00:00:00",44.31,42.2,43.79,3138800,{"timestamp":1104,"open":1105,"high":872,"low":1106,"close":1107,"volume":1108},"2026-04-27T00:00:00",43.29,43.05,43.88,1259000,{"timestamp":1110,"open":1111,"high":1112,"low":781,"close":1113,"volume":1114},"2026-04-28T00:00:00",43.8,43.92,42.69,1469600,{"timestamp":1116,"open":1117,"high":1118,"low":1117,"close":1118,"volume":1119},"2026-04-29T00:00:00",42.8,43.55,5245900,{"timestamp":1121,"open":1122,"high":1123,"low":1100,"close":1124,"volume":1125},"2026-05-03T00:00:00",43.24,43.42,42.22,4233400,{"timestamp":262,"open":1127,"high":774,"low":1128,"close":1024,"volume":1129},42.34,42.09,4441300,{"timestamp":1131,"open":1132,"high":1123,"low":1133,"close":931,"volume":1134},"2026-05-05T00:00:00",42.87,41.54,6411100,{"timestamp":1136,"open":931,"high":1137,"low":1138,"close":943,"volume":1139},"2026-05-06T00:00:00",41.99,40.57,5411000,{"timestamp":1141,"open":906,"high":1142,"low":739,"close":1143,"volume":1144},"2026-05-07T00:00:00",41.56,41.39,2599100,{"timestamp":1146,"open":1147,"high":911,"low":1148,"close":1149,"volume":1150},"2026-05-10T00:00:00",41.05,40.19,40.46,4543700,{"timestamp":1152,"open":1153,"high":1149,"low":738,"close":1154,"volume":1155},"2026-05-11T00:00:00",40.4,40.15,6166000,{"timestamp":1157,"open":1158,"high":989,"low":1159,"close":1160,"volume":1161},"2026-05-12T00:00:00",40.16,39.74,39.97,3410400,{"timestamp":1163,"open":1164,"high":1165,"low":1166,"close":893,"volume":1167},"2026-05-13T00:00:00",40.29,40.99,40.11,1262900,{"timestamp":1169,"open":1158,"high":1149,"low":1170,"close":1171,"volume":1172},"2026-05-14T00:00:00",40.03,40.26,2060600,{"timestamp":1174,"open":1158,"high":996,"low":1175,"close":1176,"volume":1177},"2026-05-17T00:00:00",39.86,40.09,1012900,{"timestamp":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-05-18T00:00:00",39.68,39.99,39.25,39.4,1799200,{"timestamp":1186,"open":1159,"high":974,"low":1187,"close":1188,"volume":1189},"2026-05-19T00:00:00",39.67,40.47,2489700,{"timestamp":1191,"open":1192,"high":910,"low":1193,"close":1194,"volume":1195},"2026-05-20T00:00:00",40.39,40.02,40.73,1934000,{"timestamp":1197,"open":990,"high":943,"low":1198,"close":1171,"volume":1199},"2026-05-21T00:00:00",40.07,2297900,{"timestamp":1201,"open":1202,"high":1203,"low":1202,"close":944,"volume":1204},"2026-05-24T00:00:00",40.34,41.11,2658800,{"timestamp":1206,"open":944,"high":739,"low":1171,"close":989,"volume":1207},"2026-05-25T00:00:00",7560900,{"timestamp":1209,"open":970,"high":988,"low":1210,"close":974,"volume":1211},"2026-05-26T00:00:00",40.72,16745900,{"timestamp":1213,"open":913,"high":1214,"low":1148,"close":1215,"volume":1216},"2026-05-27T00:00:00",40.84,40.28,4465700,{"timestamp":271,"open":1171,"high":1218,"low":1219,"close":1220,"volume":1221},40.58,39.88,40.06,63947400,{"timestamp":1223,"open":1215,"high":1215,"low":1224,"close":1220,"volume":1225},"2026-05-31T00:00:00",39.61,3178700,{"timestamp":265,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},40.35,40.41,39.91,40.14,4592300,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-06-02T00:00:00",39.7,40.17,39.66,39.9,4015300,{"timestamp":1240,"open":1241,"high":1242,"low":1243,"close":1149,"volume":1244},"2026-06-04T00:00:00",39.98,40.95,39.76,3201300,{"timestamp":1246,"open":1188,"high":1247,"low":1248,"close":1248,"volume":1249},"2026-06-07T00:00:00",40.92,40.18,3054000,{"timestamp":1251,"open":1252,"high":1253,"low":1252,"close":1254,"volume":1255},"2026-06-08T00:00:00",40.5,41.3,41.27,4969400,{"timestamp":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-06-09T00:00:00",41.08,42.39,40.93,41.96,6674100,{"timestamp":1264,"open":1261,"high":1265,"low":1266,"close":901,"volume":1267},"2026-06-10T00:00:00",42.76,41.03,3926800,{"timestamp":1269,"open":1270,"high":1106,"low":1271,"close":1271,"volume":1272},"2026-06-11T00:00:00",42.31,41.88,2372700,{"timestamp":1274,"open":1270,"high":786,"low":1275,"close":1275,"volume":1276},"2026-06-14T00:00:00",41.65,2020100,{"timestamp":1278,"open":1279,"high":778,"low":988,"close":1280,"volume":1281},"2026-06-15T00:00:00",41.72,41.94,4233300,{"timestamp":1283,"open":1284,"high":1285,"low":1284,"close":771,"volume":1286},"2026-06-16T00:00:00",42.19,43.35,2903700,{"timestamp":1288,"open":760,"high":1289,"low":766,"close":1290,"volume":1291},"2026-06-17T00:00:00",43.37,42.53,2124400,{"timestamp":272,"open":1293,"high":1294,"low":1295,"close":961,"volume":1296},42.28,42.3,41.81,1933600,{"timestamp":1298,"open":1299,"high":1106,"low":1300,"close":760,"volume":1301},"2026-06-21T00:00:00",42.1,42.04,3148400,{"timestamp":1303,"open":1304,"high":1305,"low":1306,"close":1009,"volume":1307},"2026-06-22T00:00:00",42.7,43.56,42.6,1935400,{"timestamp":1309,"open":1310,"high":1311,"low":790,"close":1312,"volume":1313},"2026-06-23T00:00:00",43.04,43.7,43.3,1608500,{"timestamp":1315,"open":806,"high":1316,"low":1123,"close":1317,"volume":1318},"2026-06-24T00:00:00",44.4,44.08,1876500,{"timestamp":1320,"open":1321,"high":1322,"low":1101,"close":872,"volume":1323},"2026-06-25T00:00:00",43.99,44.85,3153500,{"timestamp":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2026-06-28T00:00:00",44.26,44.68,44.15,44.37,1620400,{"timestamp":1332,"open":1329,"high":876,"low":806,"close":1333,"volume":1334},"2026-06-29T00:00:00",44.27,2113200,{"timestamp":274,"open":1336,"high":848,"low":806,"close":830,"volume":1091},43.81,{"timestamp":268,"open":1030,"high":1338,"low":1339,"close":830,"volume":1340},45.24,44.42,1213800,{"timestamp":1342,"open":1036,"high":1084,"low":880,"close":880,"volume":1343},"2026-07-02T00:00:00",619200,{"timestamp":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2026-07-05T00:00:00",44.49,44.6,44.01,44.51,958600,{"timestamp":1352,"open":1353,"high":1354,"low":843,"close":1031,"volume":1355},"2026-07-06T00:00:00",44.53,45.51,2170400,{"timestamp":1357,"open":1031,"high":1358,"low":877,"close":1359,"volume":1360},"2026-07-07T00:00:00",44.94,44.33,3036200,{"timestamp":1362,"open":1363,"high":1364,"low":843,"close":835,"volume":1365},"2026-07-08T00:00:00",44.44,45.11,999200,{"timestamp":1367,"open":1368,"high":1369,"low":1047,"close":1370,"volume":1371},"2026-07-09T00:00:00",45.27,46.8,46.46,1740500,{"timestamp":1373,"open":1370,"high":1374,"low":1375,"close":1375,"volume":1376},"2026-07-12T00:00:00",46.84,45.72,1426100,{"timestamp":1378,"open":1054,"high":1379,"low":1380,"close":1381,"volume":1382},"2026-07-13T00:00:00",46.29,45.54,45.75,1308100,{"timestamp":1384,"open":1046,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-07-14T00:00:00",45.8,45.35,45.49,2353200,{"timestamp":1390,"open":1391,"high":1046,"low":1392,"close":870,"volume":1393},"2026-07-15T00:00:00",45.56,44.81,3668300,{"timestamp":1395,"open":1396,"high":1397,"low":1398,"close":1399,"volume":1400},"2026-07-16T00:00:00",45.26,45.42,44.65,44.78,2177800,{"timestamp":1402,"open":1399,"high":1403,"low":1347,"close":1404,"volume":1405},"2026-07-19T00:00:00",45.44,45.04,1922600,{"timestamp":1407,"open":1404,"high":1408,"low":1409,"close":850,"volume":1410},"2026-07-20T00:00:00",45.34,44.83,1580900,{"timestamp":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2026-07-21T00:00:00",45.43,45.76,45.07,45.5,1157100,{"timestamp":1419,"open":1420,"high":1391,"low":831,"close":850,"volume":1421},"2026-07-22T00:00:00",45.47,1057100,{"timestamp":1423,"open":1424,"high":1338,"low":849,"close":849,"volume":1425},"2026-07-23T00:00:00",45,1809100,{"timestamp":1427,"open":1392,"high":870,"low":849,"close":1368,"volume":1428},"2026-07-26T00:00:00",3333200,{"timestamp":1430,"open":1431,"high":1079,"low":1432,"close":1413,"volume":1433},"2026-07-27T00:00:00",45.86,45.09,1700200,{"timestamp":1435,"open":1436,"high":1403,"low":1326,"close":1326,"volume":1437},"2026-07-28T00:00:00",45.4,1784100,{"timestamp":1439,"open":1440,"high":1420,"low":1440,"close":1408,"volume":1441},"2026-07-29T00:00:00",44.28,1351300,{"timestamp":1443,"open":1444,"high":824,"low":1445,"close":1446,"volume":1447},"2026-07-30T00:00:00",45.62,45.58,45.64,1340700,{"timestamp":1449,"open":1046,"high":1054,"low":1450,"close":1451,"volume":1452},"2026-08-02T00:00:00",45.31,45.63,1191200,{"timestamp":275,"open":1454,"high":1455,"low":819,"close":1031,"volume":1456},45.9,46.36,1797700,{"timestamp":1458,"open":1397,"high":1080,"low":1424,"close":1459,"volume":1460},"2026-08-04T00:00:00",45.21,2794100,{"timestamp":1462,"open":1463,"high":1385,"low":1399,"close":848,"volume":1464},"2026-08-05T00:00:00",45.03,3676100,{"timestamp":1466,"open":831,"high":1467,"low":1118,"close":1468,"volume":1469},"2026-08-06T00:00:00",45.08,43.65,1505200,{"timestamp":1471,"open":1472,"high":1321,"low":1312,"close":1012,"volume":1473},"2026-08-09T00:00:00",43.6,1213900,{"timestamp":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"2026-08-10T00:00:00",43.46,43.54,41.74,41.9,2797600,{"timestamp":1482,"open":1479,"high":1284,"low":746,"close":891,"volume":1483},"2026-08-11T00:00:00",2386100,{"timestamp":1485,"open":1486,"high":1479,"low":1487,"close":1143,"volume":1488},"2026-08-12T00:00:00",41.38,41.2,1308300,{"timestamp":1490,"open":746,"high":1261,"low":1491,"close":1492,"volume":1493},"2026-08-13T00:00:00",40.96,41.89,1116900,{"timestamp":1495,"open":1271,"high":1280,"low":906,"close":911,"volume":1496},"2026-08-16T00:00:00",1177000,{"timestamp":1498,"open":917,"high":1499,"low":791,"close":1254,"volume":1500},"2026-08-17T00:00:00",41.76,3072500,{"timestamp":1502,"open":1503,"high":955,"low":1203,"close":935,"volume":1504},"2026-08-18T00:00:00",41.63,2242200,{"timestamp":1506,"open":935,"high":950,"low":1507,"close":1508,"volume":1509},"2026-08-19T00:00:00",40.32,40.33,5599900,{"timestamp":1511,"open":1512,"high":936,"low":1513,"close":1143,"volume":1514},"2026-08-20T00:00:00",40.52,40.31,2064200,{"timestamp":1516,"open":1517,"high":1518,"low":1260,"close":894,"volume":1519},"2026-08-23T00:00:00",41.25,42.07,1517000,{"timestamp":1521,"open":1522,"high":1306,"low":746,"close":1306,"volume":1523},"2026-08-24T00:00:00",41.8,1526100,{"timestamp":1525,"open":886,"high":1012,"low":1290,"close":1306,"volume":1526},"2026-08-25T00:00:00",1590800,{"timestamp":1528,"open":1306,"high":1529,"low":778,"close":892,"volume":1530},"2026-08-26T00:00:00",42.74,2833600,{"timestamp":1532,"open":1533,"high":1018,"low":1534,"close":758,"volume":1535},"2026-08-27T00:00:00",42.42,42.18,1849900,{"timestamp":1537,"open":1538,"high":1539,"low":1540,"close":1541,"volume":1542},"2026-08-30T00:00:00",42.75,43.32,42.68,43.06,3448100,{"timestamp":280,"open":1544,"high":1321,"low":1529,"close":1545,"volume":1546},43.19,43.38,1071400,{"timestamp":278,"open":1123,"high":1548,"low":1123,"close":820,"volume":1549},45.39,1812700,{"timestamp":1551,"open":1552,"high":1553,"low":1397,"close":1554,"volume":1555},"2026-09-02T00:00:00",45.46,46.45,45.79,1452100,{"timestamp":1557,"open":1029,"high":1558,"low":1559,"close":1375,"volume":1560},"2026-09-03T00:00:00",46.32,45.19,1943300,{"timestamp":1562,"open":1563,"high":1564,"low":1059,"close":1565,"volume":1276},"2026-09-07T00:00:00",46.01,47.3,46.31,{"timestamp":1567,"open":1079,"high":1568,"low":1548,"close":1569,"volume":1570},"2026-09-08T00:00:00",46.22,45.61,2073300,{"timestamp":1572,"open":1444,"high":1068,"low":1338,"close":1573,"volume":1574},"2026-09-09T00:00:00",46.38,1556600,{"timestamp":1576,"open":1055,"high":1374,"low":1577,"close":1578,"volume":1579},"2026-09-10T00:00:00",46.28,46.63,2454900,{"timestamp":1581,"open":1035,"high":1582,"low":1444,"close":1583,"volume":1584},"2026-09-13T00:00:00",46.55,46.25,1420400,{"timestamp":1586,"open":1587,"high":1588,"low":1059,"close":1589,"volume":1590},"2026-09-14T00:00:00",46.4,46.89,46.7,1519100,{"timestamp":1592,"open":1593,"high":1593,"low":1594,"close":1595,"volume":1596},"2026-09-15T00:00:00",46.69,45.99,46.67,1129200,{"timestamp":1598,"open":1593,"high":1599,"low":1600,"close":1601,"volume":1602},"2026-09-16T00:00:00",47.27,46.05,46.78,1465300,{"timestamp":1604,"open":1553,"high":1605,"low":1606,"close":1607,"volume":1608},"2026-09-17T00:00:00",46.82,46.19,46.37,2091400,{"timestamp":1610,"open":1611,"high":1612,"low":1611,"close":1613,"volume":1614},"2026-09-20T00:00:00",46.47,47.49,47.17,1687200,{"timestamp":1616,"open":1617,"high":1618,"low":1619,"close":1620,"volume":1621},"2026-09-21T00:00:00",47.03,47.59,46.62,47.28,2636800,{"timestamp":1623,"open":1588,"high":1624,"low":1379,"close":1379,"volume":1625},"2026-09-22T00:00:00",47.82,1010400,{"timestamp":1627,"open":1628,"high":1629,"low":825,"close":1600,"volume":1630},"2026-09-23T00:00:00",46.52,46.61,1260100,[]]