[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fN_dVMHKp-O19DS5ixBdZFnHsLqblhhhVLvBD76AHW-o":3,"$fCA7uBB3h8j2f1jpSy6p3rqnvGNNUCBpxMEoE2fF3KPc":185,"$fIgW8iRnzyzzQmOzEMChuTlAfqIMM6qBOnuRrXODIgf8":228},{"items":4,"totalItens":182,"success":183,"errors":184,"limitReached":182},[5,13,16,18,20,24,27,30,33,35,37,42,45,47,52,55,57,61,64,66,70,72,76,77,79,81,86,89,91,96,99,101,105,109,112,114,119,121,123,125,130,133,135,140,143,145,149,152,154,159,162,164,165,170,172,177,180],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",1.15582,"2022-11-03T00:00:00","2022-11-21T00:00:00","2022-12-20T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":15,"status":12},1.60019,"2023-01-19T00:00:00",{"type":12,"category":7,"amount":17,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0.518627,{"type":12,"category":7,"amount":19,"approvalDate":9,"comDate":10,"paymentDate":15,"status":12},0.074258,{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":12},1.37287,"2023-04-27T00:00:00","2023-05-19T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":22,"comDate":22,"paymentDate":26,"status":12},0.874799,"2023-06-16T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":22,"comDate":22,"paymentDate":29,"status":12},0.498068,"2023-12-27T00:00:00",{"type":31,"category":7,"amount":32,"approvalDate":22,"comDate":22,"paymentDate":23,"status":12},2,0.0678453,{"type":31,"category":7,"amount":34,"approvalDate":22,"comDate":22,"paymentDate":26,"status":12},0.0521308,{"type":31,"category":7,"amount":36,"approvalDate":22,"comDate":22,"paymentDate":29,"status":12},0.0644533,{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},0.278179,"2023-05-11T00:00:00","2023-06-12T00:00:00","2023-08-18T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":39,"comDate":40,"paymentDate":44,"status":12},0.946789,"2023-09-20T00:00:00",{"type":12,"category":7,"amount":46,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},0.668609,{"type":6,"category":7,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":12},0.209176,"2023-08-03T00:00:00","2023-08-21T00:00:00","2023-11-21T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":49,"comDate":50,"paymentDate":54,"status":12},0.574652,"2023-12-15T00:00:00",{"type":12,"category":7,"amount":56,"approvalDate":49,"comDate":50,"paymentDate":51,"status":12},0.365476,{"type":6,"category":7,"amount":58,"approvalDate":59,"comDate":51,"paymentDate":60,"status":12},0.243287,"2023-11-09T00:00:00","2024-02-20T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":59,"comDate":51,"paymentDate":63,"status":12},0.672674,"2024-03-20T00:00:00",{"type":12,"category":7,"amount":65,"approvalDate":59,"comDate":51,"paymentDate":60,"status":12},0.429387,{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":68,"paymentDate":69,"status":12},0.550158,"2024-04-25T00:00:00","2024-06-20T00:00:00",{"type":31,"category":7,"amount":71,"approvalDate":68,"comDate":68,"paymentDate":69,"status":12},0.0223706,{"type":6,"category":7,"amount":73,"approvalDate":68,"comDate":74,"paymentDate":75,"status":12},0.849628,"2024-05-02T00:00:00","2024-05-20T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":68,"comDate":74,"paymentDate":69,"status":12},{"type":31,"category":7,"amount":78,"approvalDate":68,"comDate":74,"paymentDate":75,"status":12},0.0345477,{"type":31,"category":7,"amount":80,"approvalDate":68,"comDate":74,"paymentDate":69,"status":12},0.0422179,{"type":6,"category":7,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":12},0.448067,"2024-05-13T00:00:00","2024-06-11T00:00:00","2024-09-20T00:00:00",{"type":12,"category":7,"amount":87,"approvalDate":83,"comDate":84,"paymentDate":88,"status":12},0.521621,"2024-08-20T00:00:00",{"type":12,"category":7,"amount":90,"approvalDate":83,"comDate":84,"paymentDate":85,"status":12},0.0735545,{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":12},0.113848,"2024-08-08T00:00:00","2024-08-21T00:00:00","2024-11-21T00:00:00",{"type":6,"category":7,"amount":97,"approvalDate":93,"comDate":94,"paymentDate":98,"status":12},0.5266,"2024-12-20T00:00:00",{"type":12,"category":7,"amount":100,"approvalDate":93,"comDate":94,"paymentDate":95,"status":12},0.412752,{"type":6,"category":7,"amount":102,"approvalDate":95,"comDate":103,"paymentDate":104,"status":12},1.55174,"2024-12-11T00:00:00","2024-12-23T00:00:00",{"type":6,"category":7,"amount":106,"approvalDate":107,"comDate":104,"paymentDate":108,"status":12},0.653565,"2024-12-09T00:00:00","2025-03-20T00:00:00",{"type":12,"category":7,"amount":110,"approvalDate":107,"comDate":104,"paymentDate":111,"status":12},0.664103,"2025-02-20T00:00:00",{"type":12,"category":7,"amount":113,"approvalDate":107,"comDate":104,"paymentDate":108,"status":12},0.0105382,{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":12},0.354773,"2025-02-26T00:00:00","2025-04-16T00:00:00","2025-05-20T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":120,"status":12},"2025-06-20T00:00:00",{"type":31,"category":7,"amount":122,"approvalDate":116,"comDate":117,"paymentDate":118,"status":12},0.0170601,{"type":31,"category":7,"amount":124,"approvalDate":116,"comDate":117,"paymentDate":120,"status":12},0.0215247,{"type":6,"category":7,"amount":126,"approvalDate":127,"comDate":128,"paymentDate":129,"status":12},0.308447,"2025-05-12T00:00:00","2025-06-02T00:00:00","2025-09-22T00:00:00",{"type":12,"category":7,"amount":131,"approvalDate":127,"comDate":128,"paymentDate":132,"status":12},0.454583,"2025-08-20T00:00:00",{"type":12,"category":7,"amount":134,"approvalDate":127,"comDate":128,"paymentDate":129,"status":12},0.146136,{"type":6,"category":7,"amount":136,"approvalDate":137,"comDate":138,"paymentDate":139,"status":12},0.200922,"2025-08-07T00:00:00","2025-08-21T00:00:00","2025-12-22T00:00:00",{"type":12,"category":7,"amount":141,"approvalDate":137,"comDate":138,"paymentDate":142,"status":12},0.335962,"2025-11-21T00:00:00",{"type":12,"category":7,"amount":144,"approvalDate":137,"comDate":138,"paymentDate":139,"status":12},0.13504,{"type":6,"category":7,"amount":146,"approvalDate":147,"comDate":139,"paymentDate":148,"status":12},0.296421,"2025-12-11T00:00:00","2026-03-20T00:00:00",{"type":12,"category":7,"amount":150,"approvalDate":147,"comDate":139,"paymentDate":151,"status":12},0.471604,"2026-02-20T00:00:00",{"type":12,"category":7,"amount":153,"approvalDate":147,"comDate":139,"paymentDate":148,"status":12},0.175182,{"type":31,"category":7,"amount":155,"approvalDate":156,"comDate":157,"paymentDate":158,"status":12},0.01649,"2026-04-16T00:00:00","2026-04-22T00:00:00","2026-05-20T00:00:00",{"type":31,"category":7,"amount":160,"approvalDate":156,"comDate":157,"paymentDate":161,"status":12},0.020384,"2026-06-22T00:00:00",{"type":12,"category":7,"amount":163,"approvalDate":156,"comDate":157,"paymentDate":158,"status":12},0.313115,{"type":12,"category":7,"amount":163,"approvalDate":156,"comDate":157,"paymentDate":161,"status":12},{"type":12,"category":7,"amount":166,"approvalDate":167,"comDate":168,"paymentDate":169,"status":12},0.350486,"2026-05-11T00:00:00","2026-06-01T00:00:00","2026-08-20T00:00:00",{"type":12,"category":7,"amount":166,"approvalDate":167,"comDate":168,"paymentDate":171,"status":12},"2026-09-21T00:00:00",{"type":6,"category":7,"amount":173,"approvalDate":174,"comDate":175,"paymentDate":176,"status":6},0.471567,"2026-08-06T00:00:00","2026-08-21T00:00:00","2026-12-21T00:00:00",{"type":12,"category":7,"amount":178,"approvalDate":174,"comDate":175,"paymentDate":179,"status":6},0.674071,"2026-11-23T00:00:00",{"type":12,"category":7,"amount":181,"approvalDate":174,"comDate":175,"paymentDate":176,"status":6},0.202504,null,true,[],{"summary":186,"quote":193,"fundamentals":199,"priceHistory":221,"relatedTickers":222},{"ticker":187,"slug":188,"kind":189,"companyName":190,"shortName":191,"description":192},"PETR3","petr3","stock","Petroleo Brasileiro S.A. Petrobras","Petrobras","",{"price":194,"change":195,"changePercent":196,"currency":197,"updatedAt":198},54.26,-0.33,-0.6045,"BRL","2026-09-24T23:48:16Z",{"eps":200,"bookValue":201,"dividendYield":202,"dividendYield5yAverage":203,"priceEarnings":204,"priceBookValue":205,"priceEbit":206,"evEbitda":207,"priceSalesRatio":208,"enterpriseValue":209,"ebitda":210,"roe":211,"roic":212,"roa":213,"netMargin":214,"ebitMargin":215,"grossMargin":216,"netDebtToEbitda":217,"netDebtToEquity":218,"currentLiquidity":219,"liabilitiesToEquity":220},10.348,37.386,5.49,14.88,5.24,1.45,3.05,3.29,1.03,900151000000,273323000000,27.68,12.51,10.43,24.32,33.86,50.6,1.22,0.69,0.85,1.6316,[],[223,224,225,226,227],"VBBR3","PRIO3","RECV3","UGPA3","SBSP3",{"items":229,"totalItens":182,"success":183,"errors":1693,"limitReached":182},[230,237,244,251,258,263,270,276,282,288,295,301,307,312,318,325,331,338,344,349,356,361,367,373,377,383,390,395,401,407,412,419,426,433,440,447,453,459,465,472,478,481,487,493,499,505,512,517,522,527,532,538,542,547,553,558,564,568,574,580,585,590,594,599,604,610,615,619,624,630,634,640,644,650,655,659,664,669,675,681,688,695,701,708,714,721,727,734,741,747,753,758,765,770,777,782,788,792,798,805,811,818,825,832,839,845,852,859,866,873,880,887,893,900,907,914,921,928,935,941,947,952,959,966,973,980,987,993,1000,1006,1013,1020,1027,1033,1040,1047,1054,1059,1063,1070,1076,1081,1087,1092,1096,1101,1107,1114,1120,1125,1131,1137,1143,1148,1155,1160,1166,1172,1178,1184,1189,1194,1200,1205,1212,1219,1225,1232,1237,1242,1249,1256,1262,1267,1274,1281,1286,1293,1299,1305,1311,1316,1322,1328,1334,1340,1346,1353,1360,1366,1372,1377,1384,1389,1396,1403,1408,1413,1419,1424,1427,1431,1437,1443,1449,1454,1458,1464,1471,1477,1482,1489,1494,1501,1508,1512,1516,1522,1526,1530,1536,1542,1549,1554,1560,1566,1571,1575,1581,1586,1589,1593,1600,1605,1612,1618,1624,1630,1637,1644,1650,1656,1662,1667,1674,1679,1684,1689],{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-09-25T00:00:00",35.32,35.76,34.85,34.98,7793000,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-09-28T00:00:00",35.11,35.28,34.11,34.32,12791500,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-09-29T00:00:00",34.25,34.42,33.34,33.78,23571800,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-09-30T00:00:00",33.77,33.9,33.52,33.74,9459900,{"timestamp":259,"open":256,"high":256,"low":260,"close":261,"volume":262},"2025-10-01T00:00:00",33.15,33.32,9952100,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-10-02T00:00:00",33.41,33.64,33.04,33.07,7003800,{"timestamp":271,"open":272,"high":248,"low":273,"close":274,"volume":275},"2025-10-05T00:00:00",33.31,32.76,32.88,9730700,{"timestamp":277,"open":278,"high":279,"low":280,"close":279,"volume":281},"2025-10-06T00:00:00",32.75,32.92,32.29,10180900,{"timestamp":283,"open":268,"high":284,"low":285,"close":286,"volume":287},"2025-10-07T00:00:00",33.11,32.47,32.59,7500800,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-10-08T00:00:00",32.57,32.83,32.08,32.15,6943400,{"timestamp":296,"open":297,"high":297,"low":298,"close":299,"volume":300},"2025-10-09T00:00:00",32.1,31.74,31.91,14218800,{"timestamp":302,"open":303,"high":304,"low":299,"close":305,"volume":306},"2025-10-12T00:00:00",32.19,32.28,32.21,4701700,{"timestamp":308,"open":309,"high":310,"low":299,"close":303,"volume":311},"2025-10-13T00:00:00",31.97,32.67,12535800,{"timestamp":313,"open":314,"high":315,"low":316,"close":298,"volume":317},"2025-10-14T00:00:00",32.2,32.36,31.62,25548700,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-10-15T00:00:00",31.64,31.76,31.39,31.49,8028000,{"timestamp":326,"open":327,"high":328,"low":329,"close":320,"volume":330},"2025-10-16T00:00:00",31.46,31.88,31.34,11874000,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-10-19T00:00:00",31.55,31.69,31.19,31.56,8098900,{"timestamp":339,"open":340,"high":321,"low":341,"close":342,"volume":343},"2025-10-20T00:00:00",31.75,30.96,31.23,11573200,{"timestamp":345,"open":346,"high":328,"low":347,"close":340,"volume":348},"2025-10-21T00:00:00",31.68,31.27,8651800,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-10-22T00:00:00",32.41,32.66,31.89,31.98,12422100,{"timestamp":357,"open":358,"high":304,"low":359,"close":340,"volume":360},"2025-10-23T00:00:00",32.01,31.61,6690100,{"timestamp":362,"open":363,"high":364,"low":365,"close":309,"volume":366},"2025-10-26T00:00:00",31.99,32.03,31.5,8564600,{"timestamp":368,"open":328,"high":369,"low":370,"close":371,"volume":372},"2025-10-27T00:00:00",32.31,31.65,32,14116000,{"timestamp":374,"open":297,"high":297,"low":334,"close":375,"volume":376},"2025-10-28T00:00:00",31.94,9546000,{"timestamp":378,"open":379,"high":292,"low":380,"close":381,"volume":382},"2025-10-29T00:00:00",31.8,31.47,31.66,9602000,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2025-10-30T00:00:00",31.73,31.86,31.26,31.51,8834800,{"timestamp":391,"open":392,"high":393,"low":388,"close":340,"volume":394},"2025-11-02T00:00:00",31.82,32.27,8544100,{"timestamp":396,"open":359,"high":397,"low":398,"close":399,"volume":400},"2025-11-03T00:00:00",32.06,31.45,32.04,7133200,{"timestamp":402,"open":403,"high":404,"low":309,"close":405,"volume":406},"2025-11-04T00:00:00",32.09,32.86,32.65,13690000,{"timestamp":408,"open":409,"high":268,"low":410,"close":409,"volume":411},"2025-11-05T00:00:00",32.74,32.56,10876800,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-11-06T00:00:00",33.01,34.29,32.51,34.27,18322200,{"timestamp":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2025-11-09T00:00:00",34.33,34.83,34,34.54,8203800,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2025-11-10T00:00:00",34.88,35.84,34.73,35.56,12732300,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2025-11-11T00:00:00",35.29,35.43,33.98,34.36,15666400,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-11-12T00:00:00",34.47,35.02,34.39,34.59,8993400,{"timestamp":448,"open":449,"high":240,"low":450,"close":451,"volume":452},"2025-11-13T00:00:00",34.75,34.63,34.94,5518300,{"timestamp":454,"open":455,"high":456,"low":457,"close":451,"volume":458},"2025-11-16T00:00:00",34.93,35.23,34.82,5634500,{"timestamp":460,"open":461,"high":239,"low":462,"close":463,"volume":464},"2025-11-17T00:00:00",34.7,34.57,35.01,5771100,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-11-18T00:00:00",34.58,35.06,34.45,34.86,11320400,{"timestamp":473,"open":474,"high":475,"low":438,"close":476,"volume":477},"2025-11-20T00:00:00",34.56,34.79,34.53,12131400,{"timestamp":479,"open":476,"high":475,"low":246,"close":444,"volume":480},"2025-11-23T00:00:00",7574900,{"timestamp":482,"open":483,"high":242,"low":484,"close":485,"volume":486},"2025-11-24T00:00:00",34.17,33.89,34.03,6892900,{"timestamp":488,"open":241,"high":489,"low":490,"close":491,"volume":492},"2025-11-25T00:00:00",34.31,33.84,33.91,8971600,{"timestamp":494,"open":423,"high":495,"low":496,"close":497,"volume":498},"2025-11-26T00:00:00",34.18,33.93,34.16,2906300,{"timestamp":500,"open":496,"high":501,"low":502,"close":503,"volume":504},"2025-11-27T00:00:00",34.09,32.96,33.54,9557800,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2025-11-30T00:00:00",33.5,33.99,33.2,33.57,8478000,{"timestamp":513,"open":514,"high":254,"low":515,"close":256,"volume":516},"2025-12-01T00:00:00",33.72,33.06,7421400,{"timestamp":518,"open":508,"high":519,"low":520,"close":501,"volume":521},"2025-12-02T00:00:00",34.34,33.88,6092600,{"timestamp":523,"open":469,"high":524,"low":525,"close":415,"volume":526},"2025-12-03T00:00:00",34.51,34.07,10833400,{"timestamp":528,"open":529,"high":430,"low":414,"close":530,"volume":531},"2025-12-04T00:00:00",34.49,33.16,16450700,{"timestamp":533,"open":534,"high":535,"low":536,"close":261,"volume":537},"2025-12-07T00:00:00",33.23,33.69,33.02,10304400,{"timestamp":539,"open":284,"high":540,"low":279,"close":255,"volume":541},"2025-12-08T00:00:00",33.56,6515800,{"timestamp":543,"open":507,"high":544,"low":509,"close":545,"volume":546},"2025-12-09T00:00:00",33.61,33.53,4501500,{"timestamp":548,"open":549,"high":549,"low":550,"close":551,"volume":552},"2025-12-10T00:00:00",33.51,32.81,32.91,10446000,{"timestamp":147,"open":414,"high":554,"low":555,"close":556,"volume":557},33.39,32.89,33.1,9957700,{"timestamp":559,"open":560,"high":549,"low":561,"close":562,"volume":563},"2025-12-14T00:00:00",33.47,33.08,33.14,13441800,{"timestamp":565,"open":566,"high":566,"low":354,"close":315,"volume":567},"2025-12-15T00:00:00",33,12894400,{"timestamp":569,"open":570,"high":571,"low":572,"close":290,"volume":573},"2025-12-16T00:00:00",32.5,32.61,32.34,15236600,{"timestamp":575,"open":576,"high":577,"low":578,"close":285,"volume":579},"2025-12-17T00:00:00",32.49,32.79,32.33,10244300,{"timestamp":581,"open":570,"high":582,"low":583,"close":286,"volume":584},"2025-12-18T00:00:00",32.77,32.45,13482700,{"timestamp":586,"open":587,"high":515,"low":352,"close":588,"volume":589},"2025-12-21T00:00:00",32.9,32.82,9551700,{"timestamp":139,"open":591,"high":393,"low":592,"close":299,"volume":593},32.25,31.84,6236200,{"timestamp":595,"open":299,"high":596,"low":597,"close":354,"volume":598},"2025-12-25T00:00:00",32.14,31.63,3453100,{"timestamp":600,"open":280,"high":601,"low":297,"close":602,"volume":603},"2025-12-28T00:00:00",32.46,32.24,4166000,{"timestamp":605,"open":606,"high":607,"low":314,"close":608,"volume":609},"2025-12-29T00:00:00",32.42,32.68,32.52,5525400,{"timestamp":611,"open":571,"high":571,"low":612,"close":613,"volume":614},"2026-01-01T00:00:00",31.93,32.39,6936800,{"timestamp":616,"open":617,"high":578,"low":342,"close":379,"volume":618},"2026-01-04T00:00:00",32.32,14224700,{"timestamp":620,"open":375,"high":364,"low":621,"close":622,"volume":623},"2026-01-05T00:00:00",31.1,31.17,10371700,{"timestamp":625,"open":626,"high":627,"low":628,"close":622,"volume":629},"2026-01-06T00:00:00",31.12,31.3,30.99,9977700,{"timestamp":631,"open":632,"high":309,"low":632,"close":328,"volume":633},"2026-01-07T00:00:00",31.22,7798800,{"timestamp":635,"open":636,"high":613,"low":637,"close":638,"volume":639},"2026-01-08T00:00:00",32.07,31.79,31.9,9661500,{"timestamp":641,"open":638,"high":572,"low":642,"close":363,"volume":643},"2026-01-11T00:00:00",31.85,6784300,{"timestamp":645,"open":646,"high":647,"low":648,"close":267,"volume":649},"2026-01-12T00:00:00",31.96,33.28,31.81,14535700,{"timestamp":651,"open":652,"high":235,"low":268,"close":653,"volume":654},"2026-01-13T00:00:00",33.24,34.15,31064300,{"timestamp":656,"open":520,"high":657,"low":510,"close":215,"volume":658},"2026-01-14T00:00:00",34.04,10422200,{"timestamp":660,"open":661,"high":242,"low":662,"close":653,"volume":663},"2026-01-15T00:00:00",33.96,33.95,8422400,{"timestamp":665,"open":666,"high":483,"low":666,"close":667,"volume":668},"2026-01-18T00:00:00",33.81,34.13,2747100,{"timestamp":670,"open":671,"high":672,"low":661,"close":673,"volume":674},"2026-01-19T00:00:00",34.19,34.69,34.41,8113300,{"timestamp":676,"open":449,"high":677,"low":678,"close":679,"volume":680},"2026-01-20T00:00:00",36.2,34.65,35.91,34602200,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-01-21T00:00:00",35.96,37.04,35.78,36.35,26036400,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-01-22T00:00:00",36.84,38.1,36.81,37.78,16537300,{"timestamp":696,"open":691,"high":697,"low":698,"close":699,"volume":700},"2026-01-25T00:00:00",38.48,37.63,37.95,12619900,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-01-26T00:00:00",38.02,39.31,37.9,39,13880400,{"timestamp":709,"open":710,"high":711,"low":704,"close":712,"volume":713},"2026-01-27T00:00:00",39.59,40.06,39.99,17014300,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-01-28T00:00:00",40.63,41.26,40.04,40.34,19285900,{"timestamp":722,"open":711,"high":723,"low":724,"close":725,"volume":726},"2026-01-29T00:00:00",40.61,39.98,40.47,4484400,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-02-01T00:00:00",39.6,39.72,39.08,39.56,13341600,{"timestamp":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-02-02T00:00:00",39.94,40.64,39.42,40.08,13882400,{"timestamp":742,"open":743,"high":744,"low":745,"close":743,"volume":746},"2026-02-03T00:00:00",39.81,40.18,39.43,10275500,{"timestamp":748,"open":749,"high":739,"low":750,"close":751,"volume":752},"2026-02-04T00:00:00",39.78,39.11,39.18,9035900,{"timestamp":754,"open":738,"high":732,"low":755,"close":756,"volume":757},"2026-02-05T00:00:00",38.71,38.88,5535300,{"timestamp":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-02-08T00:00:00",38.86,39.79,38.79,39.77,8590100,{"timestamp":766,"open":767,"high":712,"low":751,"close":768,"volume":769},"2026-02-09T00:00:00",39.51,39.86,6988800,{"timestamp":771,"open":772,"high":773,"low":774,"close":775,"volume":776},"2026-02-10T00:00:00",40.44,41.49,40.19,41.12,14844000,{"timestamp":778,"open":779,"high":779,"low":780,"close":763,"volume":781},"2026-02-11T00:00:00",40.94,39.47,8689900,{"timestamp":783,"open":784,"high":761,"low":785,"close":786,"volume":787},"2026-02-12T00:00:00",39.41,39.17,39.7,5663000,{"timestamp":789,"open":786,"high":744,"low":786,"close":790,"volume":791},"2026-02-17T00:00:00",40.13,9200800,{"timestamp":793,"open":794,"high":795,"low":719,"close":796,"volume":797},"2026-02-18T00:00:00",40.5,41.42,41.14,10106700,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-02-19T00:00:00",40.79,41.22,40.4,40.91,7680200,{"timestamp":806,"open":779,"high":807,"low":808,"close":809,"volume":810},"2026-02-22T00:00:00",42.43,40.89,41.77,11658900,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-02-23T00:00:00",42,42.77,41.96,42.74,9207600,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-02-24T00:00:00",42.9,43.11,42.24,42.85,4894100,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-02-25T00:00:00",42.59,43.08,42.14,42.84,6953000,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-02-26T00:00:00",42.95,43.58,42.53,42.71,8895300,{"timestamp":840,"open":841,"high":841,"low":842,"close":843,"volume":844},"2026-03-01T00:00:00",45,43.9,44.85,15263000,{"timestamp":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2026-03-02T00:00:00",45.04,45.78,44.29,44.6,23453300,{"timestamp":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2026-03-03T00:00:00",44.54,44.8,43.4,43.96,8871900,{"timestamp":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2026-03-04T00:00:00",44.1,44.26,43.45,44.07,11682800,{"timestamp":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2026-03-05T00:00:00",45.17,47,44.74,46.01,23389300,{"timestamp":874,"open":875,"high":876,"low":877,"close":878,"volume":879},"2026-03-08T00:00:00",47.04,48.24,46.7,46.75,23622500,{"timestamp":881,"open":882,"high":883,"low":884,"close":885,"volume":886},"2026-03-09T00:00:00",45.99,46.96,45.81,46.67,13521400,{"timestamp":888,"open":889,"high":890,"low":889,"close":891,"volume":892},"2026-03-10T00:00:00",47.01,49.05,49.01,15600600,{"timestamp":894,"open":895,"high":896,"low":897,"close":898,"volume":899},"2026-03-11T00:00:00",50.08,50.32,48.52,49.65,22269100,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2026-03-12T00:00:00",49.2,50.1,48.95,49.38,11463200,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-03-15T00:00:00",49.67,50.61,49.4,50.29,7963800,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-03-16T00:00:00",50.53,51.78,50.43,50.74,16028900,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-03-17T00:00:00",51.2,51.94,50.99,51.63,16822800,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-03-18T00:00:00",51.95,53.21,51.45,51.57,18637700,{"timestamp":936,"open":937,"high":938,"low":909,"close":939,"volume":940},"2026-03-19T00:00:00",51.8,52.18,50.34,23482100,{"timestamp":942,"open":943,"high":944,"low":943,"close":945,"volume":946},"2026-03-22T00:00:00",48.81,50.93,50.68,27630100,{"timestamp":948,"open":945,"high":949,"low":216,"close":950,"volume":951},"2026-03-23T00:00:00",52.65,51.9,12427400,{"timestamp":953,"open":954,"high":955,"low":956,"close":957,"volume":958},"2026-03-24T00:00:00",51.4,52.22,51.02,52.06,12227400,{"timestamp":960,"open":961,"high":962,"low":963,"close":964,"volume":965},"2026-03-25T00:00:00",52.5,53.96,52.24,53.37,12568200,{"timestamp":967,"open":968,"high":969,"low":970,"close":971,"volume":972},"2026-03-26T00:00:00",53.84,54.62,53.38,54.42,12488900,{"timestamp":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2026-03-29T00:00:00",54.76,56.14,54.38,54.65,17717500,{"timestamp":981,"open":982,"high":983,"low":984,"close":985,"volume":986},"2026-03-30T00:00:00",55.15,55.78,52.64,53.91,20351700,{"timestamp":988,"open":989,"high":931,"low":990,"close":991,"volume":992},"2026-03-31T00:00:00",52.8,51.14,51.93,28114300,{"timestamp":994,"open":995,"high":996,"low":997,"close":998,"volume":999},"2026-04-01T00:00:00",53.95,54.41,52.72,53.1,14505300,{"timestamp":1001,"open":1002,"high":995,"low":1003,"close":1004,"volume":1005},"2026-04-05T00:00:00",53.02,52.74,53.63,8640900,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-04-06T00:00:00",53.76,54.5,53.2,53.56,11334700,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-04-07T00:00:00",49.39,51.28,48.69,51.19,37291900,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-04-08T00:00:00",52.26,53.45,51.7,52.55,16071800,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":1030,"volume":1032},"2026-04-09T00:00:00",52.81,53.85,52.35,10579100,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-04-12T00:00:00",55.08,55.32,54.61,54.87,14477600,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-04-13T00:00:00",54.69,54.85,52.15,52.52,19784600,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-04-14T00:00:00",52.38,52.59,51.17,51.5,15444800,{"timestamp":1055,"open":1056,"high":962,"low":1057,"close":1008,"volume":1058},"2026-04-15T00:00:00",51.69,51.3,11391000,{"timestamp":156,"open":1016,"high":1052,"low":1060,"close":1061,"volume":1062},49.27,50.81,19738300,{"timestamp":1064,"open":1065,"high":1066,"low":1067,"close":1068,"volume":1069},"2026-04-19T00:00:00",52,52.32,51.22,51.74,9171500,{"timestamp":1071,"open":1072,"high":1073,"low":1074,"close":997,"volume":1075},"2026-04-21T00:00:00",52.67,52.9,52.03,11484900,{"timestamp":157,"open":1077,"high":1078,"low":930,"close":1079,"volume":1080},52.12,53.12,52.89,8692400,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":963,"volume":1086},"2026-04-23T00:00:00",52.33,52.51,51.37,8910600,{"timestamp":1088,"open":1089,"high":1090,"low":963,"close":1089,"volume":1091},"2026-04-26T00:00:00",52.42,53.52,8416900,{"timestamp":1093,"open":1094,"high":970,"low":961,"close":989,"volume":1095},"2026-04-27T00:00:00",52.77,8004800,{"timestamp":1097,"open":964,"high":1098,"low":931,"close":1099,"volume":1100},"2026-04-28T00:00:00",55.01,54.47,15503900,{"timestamp":1102,"open":1103,"high":1104,"low":1105,"close":1104,"volume":1106},"2026-04-29T00:00:00",54.12,54.73,53.6,21612700,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-05-03T00:00:00",54.74,55.19,54.2,54.29,25142000,{"timestamp":1115,"open":1116,"high":1111,"low":1117,"close":1118,"volume":1119},"2026-05-04T00:00:00",53.82,53.32,53.54,11577300,{"timestamp":1121,"open":1122,"high":955,"low":1057,"close":1123,"volume":1124},"2026-05-05T00:00:00",51.53,51.52,15462000,{"timestamp":1126,"open":1127,"high":1123,"low":1128,"close":1129,"volume":1130},"2026-05-06T00:00:00",50.46,49.08,50.55,26317400,{"timestamp":1132,"open":916,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-05-07T00:00:00",50.78,49.8,50.11,15754400,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1061,"volume":1142},"2026-05-10T00:00:00",50.56,51.09,49.74,14644000,{"timestamp":167,"open":1144,"high":1133,"low":1145,"close":1146,"volume":1147},50.69,49.45,50.22,23848100,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},"2026-05-12T00:00:00",50.2,50.4,48.79,48.99,11665300,{"timestamp":1156,"open":1157,"high":1158,"low":943,"close":905,"volume":1159},"2026-05-13T00:00:00",48.9,49.89,7937200,{"timestamp":1161,"open":1162,"high":1163,"low":1145,"close":1164,"volume":1165},"2026-05-14T00:00:00",49.93,50.51,50.45,9386800,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":1169,"volume":1171},"2026-05-17T00:00:00",49.57,51.79,49.12,17157600,{"timestamp":1173,"open":1174,"high":1068,"low":1175,"close":1176,"volume":1177},"2026-05-18T00:00:00",51.24,50.8,51.67,16966100,{"timestamp":1179,"open":1180,"high":1181,"low":1182,"close":1182,"volume":1183},"2026-05-19T00:00:00",51.31,52.17,49.68,12321100,{"timestamp":158,"open":1185,"high":1186,"low":1187,"close":1185,"volume":1188},50.3,51.26,49.82,12614500,{"timestamp":1190,"open":1187,"high":1191,"low":1192,"close":1191,"volume":1193},"2026-05-21T00:00:00",50.15,49.11,12580200,{"timestamp":1195,"open":1196,"high":1197,"low":1198,"close":1017,"volume":1199},"2026-05-24T00:00:00",49.04,49.25,48.39,5078000,{"timestamp":1201,"open":1202,"high":905,"low":897,"close":1203,"volume":1204},"2026-05-25T00:00:00",48.72,48.89,10227500,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-05-26T00:00:00",47.63,48.54,47.55,48.1,9384200,{"timestamp":1213,"open":1214,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-05-27T00:00:00",48.38,48.58,47.43,47.54,5751700,{"timestamp":1220,"open":1221,"high":1222,"low":1223,"close":1223,"volume":1224},"2026-05-28T00:00:00",47.17,47.59,46.74,23644200,{"timestamp":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-05-31T00:00:00",47.3,48.37,47.1,47.34,13416000,{"timestamp":168,"open":1233,"high":883,"low":1234,"close":1235,"volume":1236},46.85,46.28,46.47,7710500,{"timestamp":1238,"open":1239,"high":1233,"low":1240,"close":1240,"volume":1241},"2026-06-02T00:00:00",46.5,45.95,10428800,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-06-04T00:00:00",45.8,46.22,45.49,45.71,9204700,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2026-06-07T00:00:00",46,46.29,45.72,46.04,7269300,{"timestamp":1257,"open":1244,"high":1258,"low":1259,"close":1260,"volume":1261},"2026-06-08T00:00:00",46.43,45.52,46.12,10993600,{"timestamp":1263,"open":882,"high":1264,"low":882,"close":1265,"volume":1266},"2026-06-09T00:00:00",47.49,46.81,13345300,{"timestamp":1268,"open":1269,"high":1270,"low":1271,"close":1272,"volume":1273},"2026-06-10T00:00:00",46.77,47.57,46.24,46.8,11136400,{"timestamp":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-06-11T00:00:00",46.1,46.72,45.57,46.19,7224300,{"timestamp":1282,"open":1283,"high":1283,"low":1284,"close":1284,"volume":1285},"2026-06-14T00:00:00",44.97,43.74,12565200,{"timestamp":1287,"open":1288,"high":1289,"low":1290,"close":1291,"volume":1292},"2026-06-15T00:00:00",42.89,43.65,42.86,43.32,11566700,{"timestamp":1294,"open":1295,"high":1289,"low":1296,"close":1297,"volume":1298},"2026-06-16T00:00:00",43.13,42.81,43.07,15811400,{"timestamp":1300,"open":1301,"high":1302,"low":1303,"close":1295,"volume":1304},"2026-06-17T00:00:00",42.88,43.34,41.81,14396300,{"timestamp":1306,"open":1307,"high":1308,"low":1309,"close":1302,"volume":1310},"2026-06-18T00:00:00",43.12,43.35,42.8,14377700,{"timestamp":1312,"open":1302,"high":1313,"low":814,"close":1314,"volume":1315},"2026-06-21T00:00:00",43.72,43.64,5510000,{"timestamp":161,"open":1317,"high":1318,"low":1319,"close":1320,"volume":1321},43.28,44.31,43.27,43.99,7443100,{"timestamp":1323,"open":1324,"high":1325,"low":1326,"close":1309,"volume":1327},"2026-06-23T00:00:00",43.3,43.42,42.37,11071800,{"timestamp":1329,"open":1309,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-06-24T00:00:00",42.94,42.09,42.75,6600000,{"timestamp":1335,"open":1326,"high":1336,"low":1337,"close":1338,"volume":1339},"2026-06-25T00:00:00",42.62,42.03,42.25,8632900,{"timestamp":1341,"open":1342,"high":1336,"low":1343,"close":1344,"volume":1345},"2026-06-28T00:00:00",42.5,42.02,42.31,7548000,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-06-29T00:00:00",42.11,42.26,41.65,41.78,15419600,{"timestamp":1354,"open":1355,"high":1356,"low":1357,"close":1358,"volume":1359},"2026-06-30T00:00:00",41.35,41.83,41.32,41.57,8443800,{"timestamp":1361,"open":1362,"high":1363,"low":1362,"close":1364,"volume":1365},"2026-07-01T00:00:00",41.4,42.61,42.1,8066000,{"timestamp":1367,"open":1368,"high":1342,"low":1369,"close":1370,"volume":1371},"2026-07-02T00:00:00",42.17,41.92,42.39,3725100,{"timestamp":1373,"open":1331,"high":1368,"low":1374,"close":1375,"volume":1376},"2026-07-05T00:00:00",41.56,41.85,9258200,{"timestamp":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2026-07-06T00:00:00",42.12,43.29,42.08,42.96,9495500,{"timestamp":1385,"open":1386,"high":1387,"low":1302,"close":1386,"volume":1388},"2026-07-07T00:00:00",44.17,44.49,11106100,{"timestamp":1390,"open":1391,"high":1392,"low":1393,"close":1394,"volume":1395},"2026-07-08T00:00:00",44.22,44.64,43.24,43.53,10815200,{"timestamp":1397,"open":1398,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-07-09T00:00:00",43.86,44.35,43.67,44.19,9529600,{"timestamp":1404,"open":1405,"high":1406,"low":870,"close":1247,"volume":1407},"2026-07-12T00:00:00",45.03,45.97,11725700,{"timestamp":1409,"open":1410,"high":1411,"low":1405,"close":1246,"volume":1412},"2026-07-13T00:00:00",46.35,46.36,11343900,{"timestamp":1414,"open":1259,"high":1415,"low":1416,"close":1417,"volume":1418},"2026-07-14T00:00:00",45.74,44.96,45.53,8264500,{"timestamp":1420,"open":1421,"high":1422,"low":854,"close":1392,"volume":1423},"2026-07-15T00:00:00",45.45,45.7,7887500,{"timestamp":1425,"open":1405,"high":882,"low":1405,"close":884,"volume":1426},"2026-07-16T00:00:00",11792500,{"timestamp":1428,"open":884,"high":1429,"low":868,"close":1260,"volume":1430},"2026-07-19T00:00:00",46.57,8030700,{"timestamp":1432,"open":1410,"high":1433,"low":1434,"close":1435,"volume":1436},"2026-07-20T00:00:00",46.97,46.2,46.78,6692700,{"timestamp":1438,"open":1227,"high":1439,"low":1440,"close":1441,"volume":1442},"2026-07-21T00:00:00",48.25,47.26,47.9,8195700,{"timestamp":1444,"open":943,"high":1445,"low":1446,"close":1447,"volume":1448},"2026-07-22T00:00:00",49.06,48.28,48.7,11403500,{"timestamp":1450,"open":1451,"high":1208,"low":1452,"close":1209,"volume":1453},"2026-07-23T00:00:00",48.12,47.5,7563900,{"timestamp":1455,"open":1245,"high":1277,"low":871,"close":1456,"volume":1457},"2026-07-26T00:00:00",46.05,6138200,{"timestamp":1459,"open":1251,"high":1460,"low":1461,"close":1462,"volume":1463},"2026-07-27T00:00:00",47.19,45.9,46.42,10354500,{"timestamp":1465,"open":1466,"high":1467,"low":1468,"close":1469,"volume":1470},"2026-07-28T00:00:00",47.52,47.94,47.21,47.51,9285800,{"timestamp":1472,"open":1473,"high":1474,"low":1440,"close":1475,"volume":1476},"2026-07-29T00:00:00",47.58,48.56,48.55,6647600,{"timestamp":1478,"open":1479,"high":1480,"low":1474,"close":1196,"volume":1481},"2026-07-30T00:00:00",48.96,49.43,6830100,{"timestamp":1483,"open":1484,"high":1485,"low":1486,"close":1487,"volume":1488},"2026-08-02T00:00:00",48,48.83,47.99,48.62,6159900,{"timestamp":1490,"open":1474,"high":1491,"low":1468,"close":1492,"volume":1493},"2026-08-03T00:00:00",48.65,48.15,16526600,{"timestamp":1495,"open":1496,"high":1497,"low":1498,"close":1499,"volume":1500},"2026-08-04T00:00:00",48.49,48.67,47.02,47.15,8432000,{"timestamp":1502,"open":1503,"high":1504,"low":1505,"close":1506,"volume":1507},"2026-08-05T00:00:00",47.27,47.75,47.12,47.31,6243200,{"timestamp":174,"open":1484,"high":1509,"low":1510,"close":1510,"volume":1511},48.33,45.69,19482900,{"timestamp":1513,"open":884,"high":1514,"low":884,"close":1468,"volume":1515},"2026-08-09T00:00:00",47.47,9585400,{"timestamp":1517,"open":1518,"high":1519,"low":871,"close":1520,"volume":1521},"2026-08-10T00:00:00",47.22,47.36,46.53,11508600,{"timestamp":1523,"open":1524,"high":1435,"low":1461,"close":1524,"volume":1525},"2026-08-11T00:00:00",46.32,18551400,{"timestamp":1527,"open":1528,"high":1223,"low":1422,"close":1223,"volume":1529},"2026-08-12T00:00:00",46.14,13519700,{"timestamp":1531,"open":1532,"high":1503,"low":1533,"close":1534,"volume":1535},"2026-08-13T00:00:00",46.6,46.52,46.83,9537300,{"timestamp":1537,"open":1538,"high":1222,"low":1539,"close":1540,"volume":1541},"2026-08-16T00:00:00",47.13,46.55,47.46,7054900,{"timestamp":1543,"open":1544,"high":1545,"low":1546,"close":1547,"volume":1548},"2026-08-17T00:00:00",47.8,48.3,47.2,47.53,7485000,{"timestamp":1550,"open":1544,"high":1196,"low":1551,"close":1552,"volume":1553},"2026-08-18T00:00:00",47.68,48.14,15305900,{"timestamp":1555,"open":1447,"high":1556,"low":1557,"close":1558,"volume":1559},"2026-08-19T00:00:00",49.99,48.46,49.42,9773700,{"timestamp":169,"open":1561,"high":1562,"low":1563,"close":1564,"volume":1565},49.55,49.86,49.1,49.34,5953400,{"timestamp":1567,"open":1568,"high":1568,"low":1234,"close":1569,"volume":1570},"2026-08-23T00:00:00",47.6,46.94,8668000,{"timestamp":1572,"open":871,"high":885,"low":1573,"close":882,"volume":1574},"2026-08-24T00:00:00",45.6,12240800,{"timestamp":1576,"open":1461,"high":1577,"low":1578,"close":1579,"volume":1580},"2026-08-25T00:00:00",46.79,45.4,45.93,20560900,{"timestamp":1582,"open":1583,"high":1452,"low":1584,"close":1506,"volume":1585},"2026-08-26T00:00:00",45.94,45.29,11705400,{"timestamp":1587,"open":1227,"high":1439,"low":1221,"close":1439,"volume":1588},"2026-08-27T00:00:00",5409200,{"timestamp":1590,"open":911,"high":1591,"low":1170,"close":912,"volume":1592},"2026-08-30T00:00:00",50.38,11467600,{"timestamp":1594,"open":1595,"high":1596,"low":1597,"close":1598,"volume":1599},"2026-08-31T00:00:00",51,52.47,50.82,52.37,10899900,{"timestamp":1601,"open":1602,"high":1603,"low":950,"close":1118,"volume":1604},"2026-09-01T00:00:00",52.28,53.77,18136400,{"timestamp":1606,"open":1607,"high":1608,"low":1609,"close":1610,"volume":1611},"2026-09-02T00:00:00",54,54.53,52.36,52.58,16616500,{"timestamp":1613,"open":1614,"high":1089,"low":1615,"close":1616,"volume":1617},"2026-09-03T00:00:00",52.31,51.56,52.01,9287000,{"timestamp":1619,"open":1620,"high":1118,"low":1621,"close":1622,"volume":1623},"2026-09-07T00:00:00",53.17,52.4,53.24,11309600,{"timestamp":1625,"open":1626,"high":1627,"low":931,"close":1628,"volume":1629},"2026-09-08T00:00:00",53.81,54.17,53.69,7792500,{"timestamp":1631,"open":1632,"high":1633,"low":1634,"close":1635,"volume":1636},"2026-09-09T00:00:00",54.34,54.98,53.59,54.64,14357400,{"timestamp":1638,"open":1639,"high":1640,"low":1641,"close":1642,"volume":1643},"2026-09-10T00:00:00",53.98,54.59,53.49,54.52,11439300,{"timestamp":1645,"open":1646,"high":1647,"low":1648,"close":194,"volume":1649},"2026-09-13T00:00:00",55.06,55.26,54.13,8973100,{"timestamp":1651,"open":1635,"high":1652,"low":1653,"close":1654,"volume":1655},"2026-09-14T00:00:00",56.65,54.43,56.23,9464500,{"timestamp":1657,"open":1658,"high":1659,"low":1660,"close":1660,"volume":1661},"2026-09-15T00:00:00",55.52,55.67,53.83,12387700,{"timestamp":1663,"open":1664,"high":971,"low":1665,"close":1607,"volume":1666},"2026-09-16T00:00:00",53.29,53.11,6827000,{"timestamp":1668,"open":1669,"high":1670,"low":1671,"close":1672,"volume":1673},"2026-09-17T00:00:00",53.73,53.99,53.35,53.41,15565200,{"timestamp":1675,"open":998,"high":1011,"low":1676,"close":1677,"volume":1678},"2026-09-20T00:00:00",52.63,52.88,8785600,{"timestamp":171,"open":1680,"high":1681,"low":1682,"close":1010,"volume":1683},52.21,53.25,52.02,14104200,{"timestamp":1685,"open":1686,"high":1687,"low":1686,"close":1640,"volume":1688},"2026-09-22T00:00:00",53.36,55.13,8866400,{"timestamp":1690,"open":1691,"high":1658,"low":1103,"close":1103,"volume":1692},"2026-09-23T00:00:00",54.91,8397900,[]]