[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEpo1L6f1xgN2-pKNKiajaykO4pyKLQkYFUN-2HYsrY4":3,"$fnaDJHEvYNuIxFMZHKMqpXc7qynxgyaErRbK0e5PG0to":44,"$fn0im7jVVEwQPawANqjV-dmtwwXs40cRcLASUf6OWwF8":284},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ITUB4","itub4","stock","Itau Unibanco Holding S.A.","Banco Itaú Unibanco","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},42.04,-0.33,-0.7789,"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},4.96,20.679,8.39,4.91,8.48,2.03,8.88,16.93,1.26,925998000000,54689000000,23.98,1.54,1.71,14.17,37.23,8.05,1.93,0.38,13.2857,[],[5,40,41,42,43],"BBDC4","BBAS3","SANB11","BPAC11",{"items":45,"totalItens":281,"success":282,"errors":283,"limitReached":281},[46,53,56,59,64,68,71,74,79,82,85,88,92,95,98,101,106,109,112,115,119,123,126,131,134,139,142,145,148,152,155,158,160,165,168,171,174,178,182,185,189,191,194,198,201,204,207,212,215,218,222,224,227,230,233,238,241,244,248,251,254,259,262,265,268,272,275,278],{"type":47,"category":48,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":52,"status":47},1,"cash",0.01765,"2021-12-10T00:00:00","2022-09-30T00:00:00","2022-11-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":50,"comDate":54,"paymentDate":55,"status":47},"2022-10-31T00:00:00","2022-12-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":50,"comDate":57,"paymentDate":58,"status":47},"2022-11-30T00:00:00","2023-01-02T00:00:00",{"type":47,"category":48,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":47},0.48618,"2022-11-28T00:00:00","2022-12-08T00:00:00","2023-03-10T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":66,"paymentDate":67,"status":47},"2022-12-09T00:00:00","2022-12-29T00:00:00","2023-02-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":69,"paymentDate":70,"status":47},"2023-01-31T00:00:00","2023-03-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":72,"paymentDate":73,"status":47},"2023-02-28T00:00:00","2023-04-03T00:00:00",{"type":47,"category":48,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":47},0.262,"2023-03-13T00:00:00","2023-03-23T00:00:00","2023-08-25T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":80,"paymentDate":81,"status":47},"2023-03-31T00:00:00","2023-05-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":83,"paymentDate":84,"status":47},"2023-04-28T00:00:00","2023-06-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":86,"paymentDate":87,"status":47},"2023-05-31T00:00:00","2023-07-03T00:00:00",{"type":47,"category":48,"amount":89,"approvalDate":90,"comDate":91,"paymentDate":78,"status":47},0.2663,"2023-06-07T00:00:00","2023-06-19T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":93,"paymentDate":94,"status":47},"2023-06-30T00:00:00","2023-08-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":96,"paymentDate":97,"status":47},"2023-07-31T00:00:00","2023-09-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":99,"paymentDate":100,"status":47},"2023-08-31T00:00:00","2023-10-02T00:00:00",{"type":47,"category":48,"amount":102,"approvalDate":103,"comDate":104,"paymentDate":105,"status":47},0.2693,"2023-09-06T00:00:00","2023-09-18T00:00:00","2024-03-08T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":107,"paymentDate":108,"status":47},"2023-09-29T00:00:00","2023-11-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":110,"paymentDate":111,"status":47},"2023-10-31T00:00:00","2023-12-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":65,"comDate":113,"paymentDate":114,"status":47},"2023-11-30T00:00:00","2024-01-02T00:00:00",{"type":47,"category":48,"amount":116,"approvalDate":117,"comDate":118,"paymentDate":105,"status":47},0.24724,"2023-11-24T00:00:00","2023-12-06T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":121,"paymentDate":122,"status":47},"2023-12-05T00:00:00","2023-12-28T00:00:00","2024-02-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":124,"paymentDate":125,"status":47},"2024-01-31T00:00:00","2024-03-01T00:00:00",{"type":127,"category":48,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":105,"status":47},0,1.12513,"2024-02-05T00:00:00","2024-02-21T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":132,"paymentDate":133,"status":47},"2024-02-29T00:00:00","2024-04-01T00:00:00",{"type":47,"category":48,"amount":135,"approvalDate":136,"comDate":137,"paymentDate":138,"status":47},0.2418,"2024-03-04T00:00:00","2024-03-21T00:00:00","2024-08-30T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":140,"paymentDate":141,"status":47},"2024-03-28T00:00:00","2024-05-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":143,"paymentDate":144,"status":47},"2024-04-30T00:00:00","2024-06-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":146,"paymentDate":147,"status":47},"2024-05-31T00:00:00","2024-07-01T00:00:00",{"type":47,"category":48,"amount":149,"approvalDate":150,"comDate":151,"paymentDate":138,"status":47},0.251,"2024-06-06T00:00:00","2024-06-20T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":153,"paymentDate":154,"status":47},"2024-06-28T00:00:00","2024-08-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":156,"paymentDate":157,"status":47},"2024-07-31T00:00:00","2024-09-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":138,"paymentDate":159,"status":47},"2024-10-01T00:00:00",{"type":47,"category":48,"amount":161,"approvalDate":162,"comDate":163,"paymentDate":164,"status":47},0.27298,"2024-08-29T00:00:00","2024-09-19T00:00:00","2025-03-07T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":166,"paymentDate":167,"status":47},"2024-09-30T00:00:00","2024-11-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":169,"paymentDate":170,"status":47},"2024-10-31T00:00:00","2024-12-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":120,"comDate":172,"paymentDate":173,"status":47},"2024-11-29T00:00:00","2025-01-02T00:00:00",{"type":47,"category":48,"amount":175,"approvalDate":176,"comDate":177,"paymentDate":164,"status":47},0.31056,"2024-11-28T00:00:00","2024-12-09T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":180,"paymentDate":181,"status":47},"2024-12-19T00:00:00","2024-12-30T00:00:00","2025-02-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":183,"paymentDate":184,"status":47},"2025-01-31T00:00:00","2025-03-06T00:00:00",{"type":127,"category":48,"amount":186,"approvalDate":187,"comDate":188,"paymentDate":164,"status":47},1.25093,"2025-02-05T00:00:00","2025-02-17T00:00:00",{"type":47,"category":48,"amount":190,"approvalDate":187,"comDate":188,"paymentDate":164,"status":47},0.33344,{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":192,"paymentDate":193,"status":47},"2025-02-28T00:00:00","2025-04-01T00:00:00",{"type":195,"category":7,"amount":196,"approvalDate":187,"comDate":197,"paymentDate":197,"status":47},3,10,"2025-03-17T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":199,"paymentDate":200,"status":47},"2025-03-31T00:00:00","2025-05-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":202,"paymentDate":203,"status":47},"2025-04-30T00:00:00","2025-06-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":205,"paymentDate":206,"status":47},"2025-05-30T00:00:00","2025-07-01T00:00:00",{"type":47,"category":48,"amount":208,"approvalDate":209,"comDate":210,"paymentDate":211,"status":47},0.3341,"2025-05-29T00:00:00","2025-06-09T00:00:00","2025-08-29T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":213,"paymentDate":214,"status":47},"2025-06-30T00:00:00","2025-08-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":216,"paymentDate":217,"status":47},"2025-07-31T00:00:00","2025-09-01T00:00:00",{"type":47,"category":48,"amount":219,"approvalDate":220,"comDate":221,"paymentDate":211,"status":47},0.3634,"2025-08-05T00:00:00","2025-08-18T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":211,"paymentDate":223,"status":47},"2025-10-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":225,"paymentDate":226,"status":47},"2025-09-30T00:00:00","2025-11-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":228,"paymentDate":229,"status":47},"2025-10-31T00:00:00","2025-12-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":179,"comDate":231,"paymentDate":232,"status":47},"2025-11-28T00:00:00","2026-01-02T00:00:00",{"type":127,"category":48,"amount":234,"approvalDate":235,"comDate":236,"paymentDate":237,"status":47},1.86822,"2025-11-27T00:00:00","2025-12-09T00:00:00","2025-12-19T00:00:00",{"type":47,"category":48,"amount":239,"approvalDate":235,"comDate":236,"paymentDate":240,"status":47},0.36975,"2026-03-06T00:00:00",{"type":195,"category":7,"amount":195,"approvalDate":242,"comDate":243,"paymentDate":243,"status":47},"2025-12-18T00:00:00","2025-12-23T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":246,"paymentDate":247,"status":47},0.018182,"2025-12-30T00:00:00","2026-02-02T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":249,"paymentDate":250,"status":47},"2026-01-30T00:00:00","2026-03-02T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":252,"paymentDate":253,"status":47},"2026-02-27T00:00:00","2026-04-01T00:00:00",{"type":47,"category":48,"amount":255,"approvalDate":256,"comDate":257,"paymentDate":258,"status":47},0.34888,"2026-02-26T00:00:00","2026-03-19T00:00:00","2026-08-28T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":260,"paymentDate":261,"status":47},"2026-03-31T00:00:00","2026-05-04T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":263,"paymentDate":264,"status":47},"2026-04-30T00:00:00","2026-06-01T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":266,"paymentDate":267,"status":47},"2026-05-29T00:00:00","2026-07-01T00:00:00",{"type":47,"category":48,"amount":269,"approvalDate":270,"comDate":271,"paymentDate":258,"status":47},0.36188,"2026-05-28T00:00:00","2026-06-18T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":273,"paymentDate":274,"status":47},"2026-06-30T00:00:00","2026-08-03T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":276,"paymentDate":277,"status":47},"2026-07-31T00:00:00","2026-09-01T00:00:00",{"type":47,"category":48,"amount":245,"approvalDate":236,"comDate":279,"paymentDate":280,"status":127},"2026-08-31T00:00:00","2026-10-01T00:00:00",null,true,[],{"items":285,"totalItens":281,"success":282,"errors":1570,"limitReached":281},[286,293,299,306,312,318,324,330,336,343,349,356,362,368,375,380,387,392,396,401,407,414,421,426,431,438,444,451,457,463,470,475,482,489,494,501,508,514,518,523,527,533,538,545,552,558,565,571,577,584,590,595,600,605,610,616,620,624,630,635,639,643,647,652,657,663,667,674,679,683,687,691,695,699,704,707,711,715,718,725,732,739,746,753,760,767,774,781,787,794,800,807,814,821,828,835,841,847,854,861,867,874,879,886,890,896,902,906,913,920,925,931,936,942,949,956,963,968,974,978,985,989,995,1001,1007,1013,1019,1024,1030,1034,1038,1045,1049,1054,1059,1066,1072,1077,1083,1088,1093,1100,1105,1111,1117,1123,1129,1135,1139,1145,1150,1156,1162,1165,1169,1176,1180,1183,1188,1191,1197,1201,1206,1211,1215,1218,1220,1223,1225,1229,1234,1238,1243,1249,1253,1257,1262,1267,1271,1276,1278,1283,1286,1291,1294,1300,1305,1311,1315,1318,1325,1332,1337,1342,1348,1353,1359,1365,1369,1374,1377,1382,1385,1390,1393,1397,1401,1405,1409,1414,1417,1420,1424,1427,1430,1435,1439,1445,1449,1454,1460,1464,1469,1473,1479,1483,1489,1493,1497,1500,1504,1508,1511,1514,1518,1522,1526,1529,1532,1537,1542,1545,1548,1553,1556,1559,1562,1567],{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-09-25T00:00:00",38.54,38.86,38.45,38.67,11960300,{"timestamp":294,"open":295,"high":296,"low":289,"close":297,"volume":298},"2025-09-28T00:00:00",39.08,39.36,38.89,18456600,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-09-29T00:00:00",39.4,39.5,38.72,39.07,32134800,{"timestamp":225,"open":307,"high":308,"low":309,"close":310,"volume":311},39.26,39.41,38.29,38.35,24856300,{"timestamp":223,"open":313,"high":314,"low":315,"close":316,"volume":317},38.42,38.7,37.89,37.93,16551400,{"timestamp":319,"open":320,"high":321,"low":322,"close":321,"volume":323},"2025-10-02T00:00:00",37.91,38.21,37.72,17202000,{"timestamp":325,"open":326,"high":327,"low":328,"close":328,"volume":329},"2025-10-05T00:00:00",38.2,38.25,37.77,14308300,{"timestamp":331,"open":322,"high":332,"low":333,"close":334,"volume":335},"2025-10-06T00:00:00",37.73,36.97,37.17,20017700,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-10-07T00:00:00",37.25,37.45,37.04,37.24,14830800,{"timestamp":344,"open":345,"high":345,"low":346,"close":347,"volume":348},"2025-10-08T00:00:00",37.42,36.96,37.18,17496700,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-10-09T00:00:00",37.36,37.56,37.03,37.14,22524600,{"timestamp":357,"open":358,"high":359,"low":358,"close":360,"volume":361},"2025-10-12T00:00:00",37.28,37.53,37.29,7897000,{"timestamp":363,"open":364,"high":365,"low":364,"close":366,"volume":367},"2025-10-13T00:00:00",37.19,37.84,37.47,16920600,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-10-14T00:00:00",37.32,37.7,37.06,37.54,16524100,{"timestamp":376,"open":370,"high":377,"low":378,"close":351,"volume":379},"2025-10-15T00:00:00",37.79,37.1,15293700,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-10-16T00:00:00",37.15,37.61,37.01,37.49,16893700,{"timestamp":388,"open":383,"high":310,"low":389,"close":390,"volume":391},"2025-10-19T00:00:00",37.58,38.16,18619000,{"timestamp":393,"open":390,"high":394,"low":328,"close":377,"volume":395},"2025-10-20T00:00:00",38.23,13532200,{"timestamp":397,"open":316,"high":398,"low":399,"close":398,"volume":400},"2025-10-21T00:00:00",38.11,37.74,11272600,{"timestamp":402,"open":327,"high":403,"low":404,"close":405,"volume":406},"2025-10-22T00:00:00",38.34,37.88,38.08,11003500,{"timestamp":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2025-10-23T00:00:00",38.38,38.52,37.98,38.03,9805700,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2025-10-26T00:00:00",38.32,38.61,38.19,38.4,8238800,{"timestamp":422,"open":423,"high":424,"low":418,"close":424,"volume":425},"2025-10-27T00:00:00",38.24,38.48,10114700,{"timestamp":427,"open":288,"high":428,"low":288,"close":429,"volume":430},"2025-10-28T00:00:00",39.51,39.34,26400900,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2025-10-29T00:00:00",39.27,39.68,39.02,39.29,17990200,{"timestamp":439,"open":440,"high":441,"low":442,"close":440,"volume":443},"2025-10-30T00:00:00",39.44,39.63,39.32,15843900,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2025-11-02T00:00:00",39.9,40.13,39.54,40,15464500,{"timestamp":226,"open":452,"high":453,"low":454,"close":455,"volume":456},40.04,40.17,39.81,39.86,15055900,{"timestamp":458,"open":459,"high":460,"low":436,"close":461,"volume":462},"2025-11-04T00:00:00",39.47,40.16,40.03,32304900,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":469},"2025-11-05T00:00:00",40.09,40.79,40.01,40.26,20237400,{"timestamp":471,"open":447,"high":472,"low":473,"close":460,"volume":474},"2025-11-06T00:00:00",40.2,39.77,10440600,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2025-11-09T00:00:00",40.35,40.52,40.22,40.38,13787800,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2025-11-10T00:00:00",40.6,41.37,40.44,41.29,29312500,{"timestamp":490,"open":491,"high":492,"low":447,"close":477,"volume":493},"2025-11-11T00:00:00",41.22,41.35,32389400,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2025-11-12T00:00:00",40.46,41.05,40.18,40.29,29415600,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2025-11-13T00:00:00",40.42,40.68,40.21,40.5,12515500,{"timestamp":509,"open":484,"high":510,"low":511,"close":512,"volume":513},"2025-11-16T00:00:00",40.7,40.19,40.39,18943500,{"timestamp":515,"open":516,"high":477,"low":446,"close":511,"volume":517},"2025-11-17T00:00:00",39.95,11249600,{"timestamp":519,"open":452,"high":472,"low":520,"close":521,"volume":522},"2025-11-18T00:00:00",39.74,39.85,21134700,{"timestamp":524,"open":521,"high":461,"low":448,"close":525,"volume":526},"2025-11-20T00:00:00",39.94,13587100,{"timestamp":528,"open":529,"high":453,"low":530,"close":531,"volume":532},"2025-11-23T00:00:00",39.92,39.72,39.75,16893100,{"timestamp":534,"open":449,"high":479,"low":535,"close":536,"volume":537},"2025-11-24T00:00:00",39.73,39.91,27061900,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2025-11-25T00:00:00",40.1,40.91,39.97,40.83,17529300,{"timestamp":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2025-11-26T00:00:00",40.66,40.88,40.58,40.67,7863000,{"timestamp":235,"open":553,"high":554,"low":555,"close":556,"volume":557},41.27,41.92,41.2,41.78,39506700,{"timestamp":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2025-11-30T00:00:00",41.71,41.75,41.15,41.33,13043700,{"timestamp":229,"open":566,"high":567,"low":568,"close":569,"volume":570},41.46,42.2,41.44,42.17,17149100,{"timestamp":572,"open":573,"high":574,"low":554,"close":575,"volume":576},"2025-12-02T00:00:00",42.3,42.46,42.26,17727000,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2025-12-03T00:00:00",42.36,43.2,42.35,43.12,18809800,{"timestamp":585,"open":586,"high":587,"low":562,"close":588,"volume":589},"2025-12-04T00:00:00",43.31,43.4,41.3,35418900,{"timestamp":591,"open":592,"high":593,"low":491,"close":553,"volume":594},"2025-12-07T00:00:00",41.95,42.08,36672500,{"timestamp":596,"open":485,"high":597,"low":598,"close":563,"volume":599},"2025-12-08T00:00:00",41.5,40.73,19674000,{"timestamp":236,"open":601,"high":602,"low":297,"close":603,"volume":604},39.2,39.64,39.42,22305600,{"timestamp":606,"open":301,"high":607,"low":608,"close":459,"volume":609},"2025-12-10T00:00:00",39.76,39.22,18493900,{"timestamp":611,"open":612,"high":613,"low":614,"close":602,"volume":615},"2025-12-11T00:00:00",39.7,40.06,39.35,13879800,{"timestamp":617,"open":498,"high":549,"low":446,"close":618,"volume":619},"2025-12-14T00:00:00",40.56,13707000,{"timestamp":621,"open":460,"high":505,"low":622,"close":308,"volume":623},"2025-12-15T00:00:00",39.39,14910100,{"timestamp":625,"open":626,"high":429,"low":627,"close":628,"volume":629},"2025-12-16T00:00:00",39.1,38.75,38.84,25814400,{"timestamp":631,"open":632,"high":307,"low":632,"close":633,"volume":634},"2025-12-17T00:00:00",38.82,39.21,19081400,{"timestamp":242,"open":614,"high":449,"low":636,"close":637,"volume":638},39.19,39.58,23901100,{"timestamp":640,"open":459,"high":530,"low":436,"close":641,"volume":642},"2025-12-21T00:00:00",39.69,12735000,{"timestamp":644,"open":645,"high":477,"low":520,"close":498,"volume":646},"2025-12-22T00:00:00",39.79,8266200,{"timestamp":648,"open":435,"high":608,"low":649,"close":650,"volume":651},"2025-12-25T00:00:00",38.71,39.17,11062000,{"timestamp":653,"open":654,"high":433,"low":289,"close":655,"volume":656},"2025-12-28T00:00:00",39.18,38.98,6507500,{"timestamp":658,"open":659,"high":660,"low":661,"close":301,"volume":662},"2025-12-29T00:00:00",39.23,39.67,39.15,8233200,{"timestamp":664,"open":441,"high":473,"low":665,"close":633,"volume":666},"2026-01-01T00:00:00",39.16,9450100,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2026-01-04T00:00:00",39.24,40.14,39.06,39.82,21149400,{"timestamp":675,"open":465,"high":676,"low":542,"close":677,"volume":678},"2026-01-05T00:00:00",40.48,40.11,17537500,{"timestamp":680,"open":446,"high":681,"low":636,"close":603,"volume":682},"2026-01-06T00:00:00",39.98,18100300,{"timestamp":684,"open":614,"high":465,"low":659,"close":685,"volume":686},"2026-01-07T00:00:00",39.89,14748000,{"timestamp":688,"open":689,"high":499,"low":473,"close":446,"volume":690},"2026-01-08T00:00:00",39.93,14136900,{"timestamp":692,"open":521,"high":536,"low":428,"close":693,"volume":694},"2026-01-11T00:00:00",39.56,7474100,{"timestamp":696,"open":459,"high":697,"low":650,"close":601,"volume":698},"2026-01-12T00:00:00",39.57,14097300,{"timestamp":700,"open":459,"high":701,"low":608,"close":702,"volume":703},"2026-01-13T00:00:00",39.66,39.61,17122300,{"timestamp":705,"open":645,"high":479,"low":701,"close":536,"volume":706},"2026-01-14T00:00:00",16496400,{"timestamp":708,"open":542,"high":465,"low":709,"close":702,"volume":710},"2026-01-15T00:00:00",39.46,15246400,{"timestamp":712,"open":530,"high":455,"low":713,"close":702,"volume":714},"2026-01-18T00:00:00",39.53,6080700,{"timestamp":716,"open":614,"high":465,"low":304,"close":516,"volume":717},"2026-01-19T00:00:00",17098100,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-01-20T00:00:00",40.27,41.77,40.24,41.74,35618900,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-01-21T00:00:00",41.96,43.57,41.9,43.27,38908300,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-01-22T00:00:00",43.19,43.92,43.04,43.62,37761100,{"timestamp":740,"open":741,"high":742,"low":743,"close":744,"volume":745},"2026-01-25T00:00:00",43.51,44.34,43.28,44.2,21772100,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-01-26T00:00:00",44.78,46.07,44.69,45.49,34866600,{"timestamp":754,"open":755,"high":756,"low":757,"close":758,"volume":759},"2026-01-27T00:00:00",45.64,46.42,45.63,46.28,32827700,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-01-28T00:00:00",46.68,47.05,45.65,46.21,31372500,{"timestamp":768,"open":769,"high":770,"low":771,"close":772,"volume":773},"2026-01-29T00:00:00",46.11,46.39,45.92,46.06,7348900,{"timestamp":775,"open":776,"high":777,"low":778,"close":779,"volume":780},"2026-02-01T00:00:00",45.79,46.1,45.43,45.88,25621700,{"timestamp":247,"open":782,"high":783,"low":784,"close":785,"volume":786},46.3,46.99,45.89,45.96,45938200,{"timestamp":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2026-02-03T00:00:00",45.9,45.99,44.04,44.52,44332400,{"timestamp":795,"open":796,"high":779,"low":797,"close":798,"volume":799},"2026-02-04T00:00:00",45.24,44.74,45.57,32605600,{"timestamp":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2026-02-05T00:00:00",45.59,46.94,45.11,46.8,33958800,{"timestamp":808,"open":809,"high":810,"low":811,"close":812,"volume":813},"2026-02-08T00:00:00",47,48.4,46.74,48.34,38363000,{"timestamp":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2026-02-09T00:00:00",48.31,49.19,48.19,48.43,41937200,{"timestamp":822,"open":823,"high":824,"low":825,"close":826,"volume":827},"2026-02-10T00:00:00",48.8,49.67,48.6,49.55,43408400,{"timestamp":829,"open":830,"high":831,"low":832,"close":833,"volume":834},"2026-02-11T00:00:00",49.05,49.1,47.87,48.32,38526900,{"timestamp":836,"open":837,"high":837,"low":838,"close":839,"volume":840},"2026-02-12T00:00:00",48.07,46.6,47.77,30086400,{"timestamp":842,"open":837,"high":843,"low":844,"close":845,"volume":846},"2026-02-17T00:00:00",48.42,47.52,48.08,20463900,{"timestamp":848,"open":849,"high":850,"low":851,"close":852,"volume":853},"2026-02-18T00:00:00",48.1,49.17,47.93,48.46,27420300,{"timestamp":855,"open":856,"high":857,"low":858,"close":859,"volume":860},"2026-02-19T00:00:00",48.05,49.29,48.02,49.27,23746600,{"timestamp":862,"open":823,"high":863,"low":864,"close":865,"volume":866},"2026-02-22T00:00:00",48.89,47.29,47.47,30594500,{"timestamp":868,"open":869,"high":870,"low":871,"close":872,"volume":873},"2026-02-23T00:00:00",47.64,48.35,47.25,48.33,33427900,{"timestamp":875,"open":812,"high":876,"low":877,"close":844,"volume":878},"2026-02-24T00:00:00",48.5,47.07,25160900,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-02-25T00:00:00",47.79,48.15,47.17,47.6,22918200,{"timestamp":256,"open":884,"high":887,"low":758,"close":888,"volume":889},47.62,46.45,27852500,{"timestamp":891,"open":892,"high":893,"low":894,"close":785,"volume":895},"2026-03-01T00:00:00",45.83,46.33,45.58,44273700,{"timestamp":250,"open":897,"high":898,"low":899,"close":900,"volume":901},44.22,44.87,43.44,44.27,48311800,{"timestamp":903,"open":796,"high":751,"low":792,"close":904,"volume":905},"2026-03-03T00:00:00",45.13,23743900,{"timestamp":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2026-03-04T00:00:00",44.8,45,43.33,43.49,33416400,{"timestamp":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2026-03-05T00:00:00",43.46,43.59,42.65,42.8,22779700,{"timestamp":921,"open":922,"high":743,"low":581,"close":923,"volume":924},"2026-03-08T00:00:00",42.52,43.17,40751500,{"timestamp":926,"open":927,"high":744,"low":928,"close":929,"volume":930},"2026-03-09T00:00:00",43.58,42.82,43.8,50326800,{"timestamp":932,"open":730,"high":933,"low":580,"close":934,"volume":935},"2026-03-10T00:00:00",44.44,43.89,18315400,{"timestamp":937,"open":938,"high":939,"low":573,"close":940,"volume":941},"2026-03-11T00:00:00",43.09,43.22,42.69,26711400,{"timestamp":943,"open":944,"high":945,"low":946,"close":947,"volume":948},"2026-03-12T00:00:00",42.83,43.35,42.33,42.4,20989400,{"timestamp":950,"open":951,"high":952,"low":953,"close":954,"volume":955},"2026-03-15T00:00:00",43.25,43.47,42.85,43.02,15538700,{"timestamp":957,"open":958,"high":959,"low":960,"close":961,"volume":962},"2026-03-16T00:00:00",42.9,43.38,42.27,42.71,22359000,{"timestamp":964,"open":965,"high":736,"low":960,"close":966,"volume":967},"2026-03-17T00:00:00",42.5,42.28,23739800,{"timestamp":969,"open":970,"high":971,"low":485,"close":972,"volume":973},"2026-03-18T00:00:00",41.7,42.6,42.58,32679000,{"timestamp":257,"open":975,"high":960,"low":555,"close":976,"volume":977},42.11,41.55,35362400,{"timestamp":979,"open":980,"high":981,"low":982,"close":983,"volume":984},"2026-03-22T00:00:00",42.54,43.14,42.06,42.78,27282300,{"timestamp":986,"open":965,"high":987,"low":727,"close":980,"volume":988},"2026-03-23T00:00:00",42.81,18308700,{"timestamp":990,"open":991,"high":992,"low":953,"close":993,"volume":994},"2026-03-24T00:00:00",43.15,43.5,43.1,34896600,{"timestamp":996,"open":940,"high":997,"low":998,"close":999,"volume":1000},"2026-03-25T00:00:00",42.84,41.99,42.01,15313600,{"timestamp":1002,"open":1003,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-03-26T00:00:00",41.81,41.18,41.45,27491700,{"timestamp":1008,"open":1009,"high":982,"low":1010,"close":1011,"volume":1012},"2026-03-29T00:00:00",42,41.24,41.6,18311000,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":911,"volume":1018},"2026-03-30T00:00:00",42.29,43.64,42.15,33186000,{"timestamp":260,"open":1020,"high":1021,"low":992,"close":1022,"volume":1023},43.84,44.28,43.83,26440300,{"timestamp":253,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},42.62,44.01,42.47,43.3,17528800,{"timestamp":1031,"open":945,"high":1032,"low":580,"close":911,"volume":1033},"2026-04-05T00:00:00",43.74,10965900,{"timestamp":1035,"open":1028,"high":952,"low":1036,"close":586,"volume":1037},"2026-04-06T00:00:00",42.64,16925600,{"timestamp":1039,"open":1040,"high":1041,"low":1042,"close":1043,"volume":1044},"2026-04-07T00:00:00",45.7,45.74,44.7,44.99,34871800,{"timestamp":1046,"open":1047,"high":785,"low":1043,"close":784,"volume":1048},"2026-04-08T00:00:00",45.2,18914700,{"timestamp":1050,"open":892,"high":1051,"low":1052,"close":749,"volume":1053},"2026-04-09T00:00:00",46.38,45.77,30377300,{"timestamp":1055,"open":1056,"high":1057,"low":796,"close":790,"volume":1058},"2026-04-12T00:00:00",45.76,46.04,26438800,{"timestamp":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-04-13T00:00:00",46,46.84,45.85,46.53,23193000,{"timestamp":1067,"open":1068,"high":1069,"low":1068,"close":1070,"volume":1071},"2026-04-14T00:00:00",46.37,47.42,47.04,28695300,{"timestamp":1073,"open":1074,"high":865,"low":1075,"close":783,"volume":1076},"2026-04-15T00:00:00",47.27,46.52,22572100,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":805,"volume":1082},"2026-04-16T00:00:00",47.5,47.9,46.75,39230200,{"timestamp":1084,"open":805,"high":1085,"low":1086,"close":1068,"volume":1087},"2026-04-19T00:00:00",47.03,46.24,19149400,{"timestamp":1089,"open":1090,"high":1090,"low":1043,"close":1091,"volume":1092},"2026-04-21T00:00:00",46.26,45.03,25732500,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-04-22T00:00:00",44.9,45.12,44.12,44.18,19901200,{"timestamp":1101,"open":1102,"high":792,"low":934,"close":1103,"volume":1104},"2026-04-23T00:00:00",44.46,44.37,17994700,{"timestamp":1106,"open":1107,"high":1108,"low":1109,"close":1109,"volume":1110},"2026-04-26T00:00:00",44.5,44.56,43.99,13621100,{"timestamp":1112,"open":1113,"high":1114,"low":580,"close":1115,"volume":1116},"2026-04-27T00:00:00",43.68,44.61,44.1,26961700,{"timestamp":1118,"open":1119,"high":1026,"low":1120,"close":1121,"volume":1122},"2026-04-28T00:00:00",43.85,42.76,42.87,18533800,{"timestamp":1124,"open":1125,"high":1126,"low":1127,"close":734,"volume":1128},"2026-04-29T00:00:00",43.32,43.56,43.13,22396900,{"timestamp":1130,"open":1131,"high":951,"low":1132,"close":1133,"volume":1134},"2026-05-03T00:00:00",43.11,42.25,42.38,22658900,{"timestamp":261,"open":965,"high":1136,"low":1137,"close":574,"volume":1138},42.7,42.12,36723500,{"timestamp":1140,"open":1141,"high":1142,"low":1143,"close":556,"volume":1144},"2026-05-05T00:00:00",43.24,43.29,41.54,115715300,{"timestamp":1146,"open":1147,"high":1148,"low":478,"close":466,"volume":1149},"2026-05-06T00:00:00",41.79,41.87,36128700,{"timestamp":1151,"open":1152,"high":976,"low":1153,"close":1154,"volume":1155},"2026-05-07T00:00:00",41.17,40.99,41.26,32893100,{"timestamp":1157,"open":1158,"high":1159,"low":677,"close":1160,"volume":1161},"2026-05-10T00:00:00",40.95,41.11,40.33,57951400,{"timestamp":1163,"open":499,"high":1160,"low":473,"close":455,"volume":1164},"2026-05-11T00:00:00",43174200,{"timestamp":1166,"open":689,"high":1167,"low":296,"close":441,"volume":1168},"2026-05-12T00:00:00",40.57,46144900,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-05-13T00:00:00",40.15,40.65,39.99,40.4,34216700,{"timestamp":1177,"open":1178,"high":452,"low":637,"close":612,"volume":1179},"2026-05-14T00:00:00",39.78,44557300,{"timestamp":1181,"open":660,"high":521,"low":436,"close":702,"volume":1182},"2026-05-17T00:00:00",23891100,{"timestamp":1184,"open":1185,"high":603,"low":314,"close":1186,"volume":1187},"2026-05-18T00:00:00",39.04,38.78,40341000,{"timestamp":1189,"open":608,"high":681,"low":626,"close":660,"volume":1190},"2026-05-19T00:00:00",38094000,{"timestamp":1192,"open":1193,"high":1194,"low":1195,"close":677,"volume":1196},"2026-05-20T00:00:00",39.43,40.45,39.25,40773400,{"timestamp":1198,"open":467,"high":452,"low":1199,"close":1193,"volume":1200},"2026-05-21T00:00:00",39.31,21342000,{"timestamp":1202,"open":455,"high":1203,"low":455,"close":1204,"volume":1205},"2026-05-24T00:00:00",40.49,40.32,11370500,{"timestamp":1207,"open":479,"high":1208,"low":1209,"close":613,"volume":1210},"2026-05-25T00:00:00",40.36,39.65,21900900,{"timestamp":1212,"open":484,"high":1213,"low":499,"close":1204,"volume":1214},"2026-05-26T00:00:00",40.82,21347600,{"timestamp":1216,"open":1204,"high":1194,"low":530,"close":449,"volume":1217},"2026-05-27T00:00:00",18943300,{"timestamp":270,"open":455,"high":460,"low":448,"close":452,"volume":1219},80463100,{"timestamp":1221,"open":452,"high":613,"low":1195,"close":296,"volume":1222},"2026-05-31T00:00:00",32441400,{"timestamp":264,"open":441,"high":1173,"low":459,"close":693,"volume":1224},22836000,{"timestamp":1226,"open":659,"high":436,"low":1227,"close":303,"volume":1228},"2026-06-02T00:00:00",38.64,40664000,{"timestamp":1230,"open":627,"high":650,"low":1231,"close":1232,"volume":1233},"2026-06-04T00:00:00",38.57,38.83,36034800,{"timestamp":1235,"open":303,"high":295,"low":1236,"close":410,"volume":1237},"2026-06-07T00:00:00",38.43,22862100,{"timestamp":1239,"open":1240,"high":429,"low":1241,"close":608,"volume":1242},"2026-06-08T00:00:00",38.92,38.77,27864400,{"timestamp":1244,"open":1245,"high":1246,"low":1247,"close":296,"volume":1248},"2026-06-09T00:00:00",39.03,39.59,38.65,41347200,{"timestamp":1250,"open":669,"high":1251,"low":608,"close":506,"volume":1252},"2026-06-10T00:00:00",40.61,53427100,{"timestamp":1254,"open":479,"high":1255,"low":677,"close":484,"volume":1256},"2026-06-11T00:00:00",41.12,30498300,{"timestamp":1258,"open":1259,"high":1260,"low":1204,"close":1174,"volume":1261},"2026-06-14T00:00:00",41.28,41.49,24835600,{"timestamp":1263,"open":1264,"high":1265,"low":447,"close":1194,"volume":1266},"2026-06-15T00:00:00",40.28,40.63,19856400,{"timestamp":1268,"open":1158,"high":1269,"low":1265,"close":466,"volume":1270},"2026-06-16T00:00:00",41.63,28067100,{"timestamp":1272,"open":1273,"high":1274,"low":496,"close":1203,"volume":1275},"2026-06-17T00:00:00",40.92,41.38,19998300,{"timestamp":271,"open":1208,"high":1208,"low":607,"close":455,"volume":1277},48346800,{"timestamp":1279,"open":460,"high":1280,"low":540,"close":1281,"volume":1282},"2026-06-21T00:00:00",41.02,40.94,25244900,{"timestamp":1284,"open":478,"high":1274,"low":512,"close":497,"volume":1285},"2026-06-22T00:00:00",20825800,{"timestamp":1287,"open":1288,"high":1260,"low":1288,"close":1289,"volume":1290},"2026-06-23T00:00:00",40.81,40.97,21281300,{"timestamp":1292,"open":588,"high":975,"low":491,"close":970,"volume":1293},"2026-06-24T00:00:00",20713900,{"timestamp":1295,"open":1296,"high":980,"low":1297,"close":1298,"volume":1299},"2026-06-25T00:00:00",41.51,41.4,42.24,22955100,{"timestamp":1301,"open":1298,"high":1302,"low":12,"close":1303,"volume":1304},"2026-06-28T00:00:00",42.61,42.42,21085000,{"timestamp":1306,"open":1307,"high":922,"low":1308,"close":1309,"volume":1310},"2026-06-29T00:00:00",42.09,41.64,42.18,39809000,{"timestamp":273,"open":970,"high":918,"low":1312,"close":1313,"volume":1314},41.47,42.44,25994600,{"timestamp":267,"open":961,"high":923,"low":1316,"close":1027,"volume":1317},42.31,14902400,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-07-02T00:00:00",42.79,42.89,42.53,42.74,9761600,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-07-05T00:00:00",42.49,42.67,42.05,42.56,19071400,{"timestamp":1333,"open":1328,"high":1334,"low":579,"close":1335,"volume":1336},"2026-07-06T00:00:00",43.18,42.43,21077600,{"timestamp":1338,"open":946,"high":946,"low":1339,"close":1340,"volume":1341},"2026-07-07T00:00:00",41.56,41.89,18400300,{"timestamp":1343,"open":592,"high":1344,"low":1345,"close":1346,"volume":1347},"2026-07-08T00:00:00",42.75,41.94,42.59,18538300,{"timestamp":1349,"open":1350,"high":742,"low":1141,"close":1351,"volume":1352},"2026-07-09T00:00:00",43.39,44.3,28597400,{"timestamp":1354,"open":1355,"high":1356,"low":911,"close":1357,"volume":1358},"2026-07-12T00:00:00",44.11,44.64,43.52,18613400,{"timestamp":1360,"open":1361,"high":1362,"low":1141,"close":1363,"volume":1364},"2026-07-13T00:00:00",43.81,44,43.63,15332800,{"timestamp":1366,"open":1357,"high":737,"low":1367,"close":981,"volume":1368},"2026-07-14T00:00:00",43.05,18904700,{"timestamp":1370,"open":1141,"high":1141,"low":1371,"close":1372,"volume":1373},"2026-07-15T00:00:00",42.34,42.55,17833500,{"timestamp":1375,"open":965,"high":1302,"low":1148,"close":727,"volume":1376},"2026-07-16T00:00:00",19316000,{"timestamp":1378,"open":1379,"high":1322,"low":1380,"close":573,"volume":1381},"2026-07-19T00:00:00",42.14,42.1,12677000,{"timestamp":1383,"open":1133,"high":972,"low":1309,"close":1322,"volume":1384},"2026-07-20T00:00:00",9726600,{"timestamp":1386,"open":1387,"high":1388,"low":960,"close":958,"volume":1389},"2026-07-21T00:00:00",42.68,42.99,21888600,{"timestamp":1391,"open":1036,"high":1121,"low":960,"close":1330,"volume":1392},"2026-07-22T00:00:00",14775000,{"timestamp":1394,"open":573,"high":1395,"low":12,"close":1380,"volume":1396},"2026-07-23T00:00:00",42.45,10243900,{"timestamp":1398,"open":1395,"high":1399,"low":946,"close":940,"volume":1400},"2026-07-26T00:00:00",42.86,14810200,{"timestamp":1402,"open":992,"high":1403,"low":971,"close":1399,"volume":1404},"2026-07-27T00:00:00",43.67,18805200,{"timestamp":1406,"open":917,"high":1323,"low":1407,"close":1407,"volume":1408},"2026-07-28T00:00:00",41.82,20387000,{"timestamp":1410,"open":1411,"high":953,"low":1412,"close":1323,"volume":1413},"2026-07-29T00:00:00",42.19,41.83,12480300,{"timestamp":1415,"open":951,"high":1028,"low":1321,"close":1321,"volume":1416},"2026-07-30T00:00:00",10145100,{"timestamp":1418,"open":945,"high":952,"low":944,"close":923,"volume":1419},"2026-08-02T00:00:00",16837000,{"timestamp":274,"open":1421,"high":1422,"low":1329,"close":1380,"volume":1423},43.82,43.86,25902000,{"timestamp":1425,"open":1302,"high":959,"low":966,"close":1133,"volume":1426},"2026-08-04T00:00:00",30246100,{"timestamp":1428,"open":573,"high":958,"low":1412,"close":1412,"volume":1429},"2026-08-05T00:00:00",21776000,{"timestamp":1431,"open":999,"high":1432,"low":506,"close":1433,"volume":1434},"2026-08-06T00:00:00",42.13,40.75,25471500,{"timestamp":1436,"open":1433,"high":548,"low":1437,"close":503,"volume":1438},"2026-08-09T00:00:00",40.34,19432000,{"timestamp":1440,"open":1194,"high":1441,"low":1442,"close":1443,"volume":1444},"2026-08-10T00:00:00",40.54,38.79,39,44578200,{"timestamp":1446,"open":633,"high":429,"low":1447,"close":1236,"volume":1448},"2026-08-11T00:00:00",38.39,47562800,{"timestamp":1450,"open":409,"high":1451,"low":390,"close":1452,"volume":1453},"2026-08-12T00:00:00",38.91,38.31,23995800,{"timestamp":1455,"open":1456,"high":1457,"low":1458,"close":1443,"volume":1459},"2026-08-13T00:00:00",38.26,39.13,37.86,39153700,{"timestamp":1461,"open":1240,"high":655,"low":1462,"close":409,"volume":1463},"2026-08-16T00:00:00",38.17,21563000,{"timestamp":1465,"open":424,"high":1466,"low":1467,"close":418,"volume":1468},"2026-08-17T00:00:00",38.74,38.1,17875500,{"timestamp":1470,"open":303,"high":1443,"low":390,"close":1471,"volume":1472},"2026-08-18T00:00:00",38.36,35253600,{"timestamp":1474,"open":1475,"high":403,"low":1476,"close":1477,"volume":1478},"2026-08-19T00:00:00",38.22,37.35,37.51,40436100,{"timestamp":1480,"open":377,"high":303,"low":352,"close":1481,"volume":1482},"2026-08-20T00:00:00",38.6,29414800,{"timestamp":1484,"open":327,"high":1485,"low":1486,"close":1487,"volume":1488},"2026-08-23T00:00:00",39.14,38.15,38.73,18855500,{"timestamp":1490,"open":1491,"high":697,"low":1236,"close":440,"volume":1492},"2026-08-24T00:00:00",38.85,18174700,{"timestamp":1494,"open":302,"high":460,"low":436,"close":1495,"volume":1496},"2026-08-25T00:00:00",39.45,21618600,{"timestamp":1498,"open":1195,"high":440,"low":289,"close":626,"volume":1499},"2026-08-26T00:00:00",24095800,{"timestamp":1501,"open":442,"high":1502,"low":1487,"close":636,"volume":1503},"2026-08-27T00:00:00",39.38,20819700,{"timestamp":1505,"open":637,"high":521,"low":433,"close":1506,"volume":1507},"2026-08-30T00:00:00",39.52,25576300,{"timestamp":279,"open":1178,"high":503,"low":296,"close":1509,"volume":1510},39.88,26810400,{"timestamp":277,"open":720,"high":1011,"low":449,"close":1512,"volume":1513},41.42,43888800,{"timestamp":1515,"open":1148,"high":972,"low":1516,"close":554,"volume":1517},"2026-09-02T00:00:00",41.59,37399700,{"timestamp":1519,"open":554,"high":1327,"low":1520,"close":554,"volume":1521},"2026-09-03T00:00:00",41.39,23623200,{"timestamp":1523,"open":1524,"high":991,"low":581,"close":1335,"volume":1525},"2026-09-07T00:00:00",42.63,24212100,{"timestamp":1527,"open":12,"high":1411,"low":1154,"close":1516,"volume":1528},"2026-09-08T00:00:00",29060500,{"timestamp":1530,"open":597,"high":987,"low":555,"close":581,"volume":1531},"2026-09-09T00:00:00",35827800,{"timestamp":1533,"open":1372,"high":1534,"low":1535,"close":1323,"volume":1536},"2026-09-10T00:00:00",42.77,42.22,17409200,{"timestamp":1538,"open":1539,"high":972,"low":1540,"close":581,"volume":1541},"2026-09-13T00:00:00",41.86,41.65,21217600,{"timestamp":1543,"open":917,"high":997,"low":1380,"close":1328,"volume":1544},"2026-09-14T00:00:00",16825600,{"timestamp":1546,"open":922,"high":940,"low":999,"close":1025,"volume":1547},"2026-09-15T00:00:00",24761900,{"timestamp":1549,"open":1320,"high":1550,"low":1551,"close":972,"volume":1552},"2026-09-16T00:00:00",43.08,42.02,22426400,{"timestamp":1554,"open":947,"high":971,"low":998,"close":946,"volume":1555},"2026-09-17T00:00:00",29034800,{"timestamp":1557,"open":1136,"high":951,"low":1136,"close":1550,"volume":1558},"2026-09-20T00:00:00",15544100,{"timestamp":1560,"open":1534,"high":899,"low":1327,"close":1334,"volume":1561},"2026-09-21T00:00:00",24063500,{"timestamp":1563,"open":1136,"high":1564,"low":581,"close":1565,"volume":1566},"2026-09-22T00:00:00",43.72,42.37,16017800,{"timestamp":1568,"open":1372,"high":917,"low":1539,"close":1148,"volume":1569},"2026-09-23T00:00:00",14757600,[]]