[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fS_7fBVRo0cXab04L6Sl666mLJcQywCywWXVC1qQIUfo":3,"$fgIzh7rfE_QEP6yWeKBuywZaA0kC84arfF_NhiKa7wK4":46,"$fti_CBZQI8emaj9AiUffBSYvcuPk38f1VxmfyJ_2XWGQ":231},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PETR4","petr4","stock","Petroleo Brasileiro S.A. Petrobras","Petrobras","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},48.04,-1.19,-2.4767,"BRL","2026-09-25T23:48:05Z",{"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":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},10.348,37.386,6.04,16.59,4.77,1.32,3.05,3.29,1.03,900151000000,273323000000,27.68,12.51,10.43,24.32,33.86,50.6,1.22,0.69,0.85,1.6316,[],[41,42,43,44,45],"VBBR3","PRIO3","RECV3","UGPA3","SBSP3",{"items":47,"totalItens":228,"success":229,"errors":230,"limitReached":228},[48,56,59,61,63,67,70,73,76,78,80,85,88,90,95,98,100,104,107,109,113,115,117,119,122,123,125,127,132,135,137,142,145,147,151,155,158,160,165,167,169,171,176,179,181,186,189,191,195,198,200,205,208,210,211,216,218,223,226],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",1.15582,"2022-11-03T00:00:00","2022-11-21T00:00:00","2022-12-20T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":52,"comDate":53,"paymentDate":58,"status":55},1.60019,"2023-01-19T00:00:00",{"type":55,"category":50,"amount":60,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0.518627,{"type":55,"category":50,"amount":62,"approvalDate":52,"comDate":53,"paymentDate":58,"status":55},0.074258,{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":55},1.37287,"2023-04-27T00:00:00","2023-05-19T00:00:00",{"type":49,"category":50,"amount":68,"approvalDate":65,"comDate":65,"paymentDate":69,"status":55},0.874799,"2023-06-16T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":65,"comDate":65,"paymentDate":72,"status":55},0.498068,"2023-12-27T00:00:00",{"type":74,"category":50,"amount":75,"approvalDate":65,"comDate":65,"paymentDate":66,"status":55},2,0.0678453,{"type":74,"category":50,"amount":77,"approvalDate":65,"comDate":65,"paymentDate":69,"status":55},0.0521308,{"type":74,"category":50,"amount":79,"approvalDate":65,"comDate":65,"paymentDate":72,"status":55},0.0644533,{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":55},0.278179,"2023-05-11T00:00:00","2023-06-12T00:00:00","2023-08-18T00:00:00",{"type":49,"category":50,"amount":86,"approvalDate":82,"comDate":83,"paymentDate":87,"status":55},0.946789,"2023-09-20T00:00:00",{"type":55,"category":50,"amount":89,"approvalDate":82,"comDate":83,"paymentDate":84,"status":55},0.668609,{"type":49,"category":50,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":55},0.209176,"2023-08-03T00:00:00","2023-08-21T00:00:00","2023-11-21T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":92,"comDate":93,"paymentDate":97,"status":55},0.574652,"2023-12-15T00:00:00",{"type":55,"category":50,"amount":99,"approvalDate":92,"comDate":93,"paymentDate":94,"status":55},0.365476,{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":94,"paymentDate":103,"status":55},0.243287,"2023-11-09T00:00:00","2024-02-20T00:00:00",{"type":49,"category":50,"amount":105,"approvalDate":102,"comDate":94,"paymentDate":106,"status":55},0.672674,"2024-03-20T00:00:00",{"type":55,"category":50,"amount":108,"approvalDate":102,"comDate":94,"paymentDate":103,"status":55},0.429387,{"type":49,"category":50,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":112,"status":55},0.550158,"2024-04-25T00:00:00","2024-05-20T00:00:00",{"type":49,"category":50,"amount":110,"approvalDate":111,"comDate":111,"paymentDate":114,"status":55},"2024-06-20T00:00:00",{"type":74,"category":50,"amount":116,"approvalDate":111,"comDate":111,"paymentDate":112,"status":55},0.0223706,{"type":74,"category":50,"amount":118,"approvalDate":111,"comDate":111,"paymentDate":114,"status":55},0.0273373,{"type":49,"category":50,"amount":120,"approvalDate":111,"comDate":121,"paymentDate":112,"status":55},0.849628,"2024-05-02T00:00:00",{"type":49,"category":50,"amount":120,"approvalDate":111,"comDate":121,"paymentDate":114,"status":55},{"type":74,"category":50,"amount":124,"approvalDate":111,"comDate":121,"paymentDate":112,"status":55},0.0345477,{"type":74,"category":50,"amount":126,"approvalDate":111,"comDate":121,"paymentDate":114,"status":55},0.0422179,{"type":49,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":55},0.448067,"2024-05-13T00:00:00","2024-06-11T00:00:00","2024-09-20T00:00:00",{"type":55,"category":50,"amount":133,"approvalDate":129,"comDate":130,"paymentDate":134,"status":55},0.521621,"2024-08-20T00:00:00",{"type":55,"category":50,"amount":136,"approvalDate":129,"comDate":130,"paymentDate":131,"status":55},0.0735545,{"type":49,"category":50,"amount":138,"approvalDate":139,"comDate":140,"paymentDate":141,"status":55},0.113848,"2024-08-08T00:00:00","2024-08-21T00:00:00","2024-11-21T00:00:00",{"type":49,"category":50,"amount":143,"approvalDate":139,"comDate":140,"paymentDate":144,"status":55},0.5266,"2024-12-20T00:00:00",{"type":55,"category":50,"amount":146,"approvalDate":139,"comDate":140,"paymentDate":141,"status":55},0.412752,{"type":49,"category":50,"amount":148,"approvalDate":141,"comDate":149,"paymentDate":150,"status":55},1.55174,"2024-12-11T00:00:00","2024-12-23T00:00:00",{"type":49,"category":50,"amount":152,"approvalDate":153,"comDate":150,"paymentDate":154,"status":55},0.653565,"2024-12-09T00:00:00","2025-03-20T00:00:00",{"type":55,"category":50,"amount":156,"approvalDate":153,"comDate":150,"paymentDate":157,"status":55},0.664103,"2025-02-20T00:00:00",{"type":55,"category":50,"amount":159,"approvalDate":153,"comDate":150,"paymentDate":154,"status":55},0.0105382,{"type":49,"category":50,"amount":161,"approvalDate":162,"comDate":163,"paymentDate":164,"status":55},0.354773,"2025-02-26T00:00:00","2025-04-16T00:00:00","2025-05-20T00:00:00",{"type":49,"category":50,"amount":161,"approvalDate":162,"comDate":163,"paymentDate":166,"status":55},"2025-06-20T00:00:00",{"type":74,"category":50,"amount":168,"approvalDate":162,"comDate":163,"paymentDate":164,"status":55},0.0170601,{"type":74,"category":50,"amount":170,"approvalDate":162,"comDate":163,"paymentDate":166,"status":55},0.0215247,{"type":49,"category":50,"amount":172,"approvalDate":173,"comDate":174,"paymentDate":175,"status":55},0.308447,"2025-05-12T00:00:00","2025-06-02T00:00:00","2025-09-22T00:00:00",{"type":55,"category":50,"amount":177,"approvalDate":173,"comDate":174,"paymentDate":178,"status":55},0.454583,"2025-08-20T00:00:00",{"type":55,"category":50,"amount":180,"approvalDate":173,"comDate":174,"paymentDate":175,"status":55},0.146136,{"type":49,"category":50,"amount":182,"approvalDate":183,"comDate":184,"paymentDate":185,"status":55},0.200922,"2025-08-07T00:00:00","2025-08-21T00:00:00","2025-12-22T00:00:00",{"type":55,"category":50,"amount":187,"approvalDate":183,"comDate":184,"paymentDate":188,"status":55},0.335962,"2025-11-21T00:00:00",{"type":55,"category":50,"amount":190,"approvalDate":183,"comDate":184,"paymentDate":185,"status":55},0.13504,{"type":49,"category":50,"amount":192,"approvalDate":193,"comDate":185,"paymentDate":194,"status":55},0.296421,"2025-12-11T00:00:00","2026-03-20T00:00:00",{"type":55,"category":50,"amount":196,"approvalDate":193,"comDate":185,"paymentDate":197,"status":55},0.471604,"2026-02-20T00:00:00",{"type":55,"category":50,"amount":199,"approvalDate":193,"comDate":185,"paymentDate":194,"status":55},0.175182,{"type":74,"category":50,"amount":201,"approvalDate":202,"comDate":203,"paymentDate":204,"status":55},0.01649,"2026-04-16T00:00:00","2026-04-22T00:00:00","2026-05-20T00:00:00",{"type":74,"category":50,"amount":206,"approvalDate":202,"comDate":203,"paymentDate":207,"status":55},0.020384,"2026-06-22T00:00:00",{"type":55,"category":50,"amount":209,"approvalDate":202,"comDate":203,"paymentDate":204,"status":55},0.313115,{"type":55,"category":50,"amount":209,"approvalDate":202,"comDate":203,"paymentDate":207,"status":55},{"type":55,"category":50,"amount":212,"approvalDate":213,"comDate":214,"paymentDate":215,"status":55},0.350486,"2026-05-11T00:00:00","2026-06-01T00:00:00","2026-08-20T00:00:00",{"type":55,"category":50,"amount":212,"approvalDate":213,"comDate":214,"paymentDate":217,"status":55},"2026-09-21T00:00:00",{"type":49,"category":50,"amount":219,"approvalDate":220,"comDate":221,"paymentDate":222,"status":49},0.471567,"2026-08-06T00:00:00","2026-08-21T00:00:00","2026-12-21T00:00:00",{"type":55,"category":50,"amount":224,"approvalDate":220,"comDate":221,"paymentDate":225,"status":49},0.674071,"2026-11-23T00:00:00",{"type":55,"category":50,"amount":227,"approvalDate":220,"comDate":221,"paymentDate":222,"status":49},0.202504,null,true,[],{"items":232,"totalItens":228,"success":229,"errors":1671,"limitReached":228},[233,240,247,254,260,265,272,278,283,290,297,304,311,318,325,331,337,344,351,356,362,366,369,375,380,384,388,393,398,405,412,418,424,430,436,443,450,456,461,466,471,478,484,488,495,502,508,513,518,524,530,535,540,545,549,553,559,563,567,573,578,583,589,595,600,605,610,615,620,624,629,632,636,642,647,651,657,661,667,673,680,687,693,700,707,714,721,728,734,741,746,751,757,763,769,775,781,787,793,800,806,813,820,826,833,840,847,854,861,868,875,881,888,895,900,907,914,921,928,935,942,949,956,962,969,976,983,990,997,1004,1011,1018,1024,1030,1036,1042,1049,1053,1060,1064,1070,1076,1083,1088,1093,1100,1107,1113,1118,1122,1126,1132,1137,1144,1151,1157,1164,1168,1174,1178,1185,1192,1198,1205,1211,1217,1224,1229,1235,1242,1249,1255,1261,1265,1271,1276,1283,1289,1296,1302,1309,1315,1321,1326,1332,1336,1343,1348,1353,1356,1362,1367,1373,1378,1382,1389,1394,1401,1407,1412,1417,1421,1428,1433,1437,1441,1446,1451,1455,1461,1466,1470,1476,1483,1487,1490,1493,1498,1502,1508,1513,1520,1525,1531,1537,1543,1547,1553,1559,1565,1570,1576,1583,1590,1596,1600,1607,1613,1616,1622,1628,1635,1641,1645,1650,1654,1659,1665],{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-09-28T00:00:00",32.26,32.54,31.73,31.81,35321200,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-09-29T00:00:00",31.69,31.9,31.16,31.46,48251500,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-09-30T00:00:00",31.45,31.55,31.3,31.38,24618100,{"timestamp":255,"open":252,"high":256,"low":257,"close":258,"volume":259},"2025-10-01T00:00:00",31.41,31.02,31.08,25310900,{"timestamp":261,"open":244,"high":262,"low":263,"close":263,"volume":264},"2025-10-02T00:00:00",31.33,31,18784700,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-10-05T00:00:00",31.2,31.23,30.7,30.72,18118800,{"timestamp":273,"open":270,"high":274,"low":275,"close":276,"volume":277},"2025-10-06T00:00:00",30.86,30.35,30.83,28794800,{"timestamp":279,"open":258,"high":258,"low":280,"close":281,"volume":282},"2025-10-07T00:00:00",30.5,30.65,17528400,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-10-08T00:00:00",30.66,30.84,30.19,30.21,22671300,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-10-09T00:00:00",30.1,30.16,29.87,29.94,52551100,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-10-12T00:00:00",30.15,30.27,29.97,30.23,13697900,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-10-13T00:00:00",29.95,30.46,29.88,30,23307600,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-10-14T00:00:00",30.05,30.17,29.67,29.75,39857000,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-10-15T00:00:00",29.74,29.81,29.41,29.45,28382200,{"timestamp":326,"open":327,"high":306,"low":328,"close":329,"volume":330},"2025-10-16T00:00:00",29.5,29.31,29.73,35387800,{"timestamp":332,"open":333,"high":334,"low":335,"close":316,"volume":336},"2025-10-19T00:00:00",29.7,29.9,29.48,31006600,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-10-20T00:00:00",29.96,29.99,29.47,29.51,25065600,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-10-21T00:00:00",29.76,30.03,29.62,29.85,23734300,{"timestamp":352,"open":353,"high":270,"low":354,"close":287,"volume":355},"2025-10-22T00:00:00",30.52,30.11,38835100,{"timestamp":357,"open":358,"high":359,"low":321,"close":360,"volume":361},"2025-10-23T00:00:00",30.3,30.45,29.84,24203600,{"timestamp":363,"open":293,"high":293,"low":364,"close":309,"volume":365},"2025-10-26T00:00:00",29.69,24566100,{"timestamp":367,"open":334,"high":275,"low":346,"close":340,"volume":368},"2025-10-27T00:00:00",24772900,{"timestamp":370,"open":371,"high":293,"low":372,"close":373,"volume":374},"2025-10-28T00:00:00",30.09,29.8,30.02,22802100,{"timestamp":376,"open":377,"high":293,"low":346,"close":378,"volume":379},"2025-10-29T00:00:00",29.92,29.89,22369500,{"timestamp":381,"open":309,"high":371,"low":382,"close":316,"volume":383},"2025-10-30T00:00:00",29.55,29220200,{"timestamp":385,"open":308,"high":386,"low":372,"close":292,"volume":387},"2025-11-02T00:00:00",30.47,52403900,{"timestamp":389,"open":309,"high":390,"low":391,"close":302,"volume":392},"2025-11-03T00:00:00",30.26,29.91,33607600,{"timestamp":394,"open":358,"high":395,"low":288,"close":396,"volume":397},"2025-11-04T00:00:00",30.95,30.89,37617700,{"timestamp":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2025-11-05T00:00:00",30.98,31.28,30.9,31.14,39381400,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-06T00:00:00",31.22,32.14,30.85,32.1,92246400,{"timestamp":413,"open":414,"high":236,"low":415,"close":416,"volume":417},"2025-11-09T00:00:00",32.29,31.93,32.28,38037000,{"timestamp":419,"open":236,"high":420,"low":421,"close":422,"volume":423},"2025-11-10T00:00:00",33.44,32.45,33.32,61230700,{"timestamp":425,"open":426,"high":426,"low":427,"close":428,"volume":429},"2025-11-11T00:00:00",33.26,32.08,32.36,60998900,{"timestamp":431,"open":428,"high":432,"low":433,"close":434,"volume":435},"2025-11-12T00:00:00",32.94,32.32,32.57,35488000,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-11-13T00:00:00",32.6,33.17,32.58,32.79,22926600,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2025-11-16T00:00:00",32.76,33.08,32.73,32.86,28764200,{"timestamp":451,"open":452,"high":439,"low":453,"close":454,"volume":455},"2025-11-17T00:00:00",32.7,32.67,33.04,19323300,{"timestamp":457,"open":441,"high":458,"low":236,"close":459,"volume":460},"2025-11-18T00:00:00",32.98,32.82,44807700,{"timestamp":462,"open":463,"high":464,"low":428,"close":236,"volume":465},"2025-11-20T00:00:00",32.56,32.74,36880300,{"timestamp":467,"open":463,"high":468,"low":428,"close":469,"volume":470},"2025-11-23T00:00:00",32.75,32.46,27284100,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-11-24T00:00:00",32.35,32.44,32.09,32.21,25725500,{"timestamp":479,"open":480,"high":481,"low":410,"close":482,"volume":483},"2025-11-25T00:00:00",32.38,32.41,32.18,21018100,{"timestamp":485,"open":416,"high":480,"low":486,"close":428,"volume":487},"2025-11-26T00:00:00",32.2,16097900,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-11-27T00:00:00",32.27,32.31,31.29,31.82,55015900,{"timestamp":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2025-11-30T00:00:00",31.95,32.17,31.57,31.77,25061200,{"timestamp":503,"open":415,"high":504,"low":505,"close":506,"volume":507},"2025-12-01T00:00:00",32.06,31.44,32.01,22980900,{"timestamp":509,"open":510,"high":511,"low":510,"close":480,"volume":512},"2025-12-02T00:00:00",32.15,32.5,31436000,{"timestamp":514,"open":515,"high":468,"low":421,"close":516,"volume":517},"2025-12-03T00:00:00",32.49,32.61,29099600,{"timestamp":519,"open":511,"high":520,"low":521,"close":522,"volume":523},"2025-12-04T00:00:00",32.91,31.37,31.4,62990000,{"timestamp":525,"open":499,"high":526,"low":527,"close":528,"volume":529},"2025-12-07T00:00:00",31.99,31.49,31.68,26184500,{"timestamp":531,"open":532,"high":243,"low":262,"close":533,"volume":534},"2025-12-08T00:00:00",31.61,31.87,20722100,{"timestamp":536,"open":537,"high":526,"low":538,"close":243,"volume":539},"2025-12-09T00:00:00",31.88,31.54,18669600,{"timestamp":541,"open":537,"high":243,"low":542,"close":543,"volume":544},"2025-12-10T00:00:00",31.25,31.34,61806000,{"timestamp":193,"open":256,"high":546,"low":543,"close":547,"volume":548},31.72,31.59,36193200,{"timestamp":550,"open":528,"high":243,"low":547,"close":551,"volume":552},"2025-12-14T00:00:00",31.71,29001700,{"timestamp":554,"open":555,"high":555,"low":556,"close":557,"volume":558},"2025-12-15T00:00:00",31.53,30.61,30.82,47876300,{"timestamp":560,"open":274,"high":561,"low":557,"close":257,"volume":562},"2025-12-16T00:00:00",31.05,31334500,{"timestamp":564,"open":267,"high":401,"low":276,"close":565,"volume":566},"2025-12-17T00:00:00",30.92,31893100,{"timestamp":568,"open":569,"high":570,"low":571,"close":561,"volume":572},"2025-12-18T00:00:00",31.07,31.24,30.97,27508700,{"timestamp":574,"open":542,"high":555,"low":575,"close":576,"volume":577},"2025-12-21T00:00:00",31.11,31.18,33345300,{"timestamp":185,"open":579,"high":580,"low":581,"close":390,"volume":582},30.55,30.57,30.2,32907700,{"timestamp":584,"open":585,"high":586,"low":587,"close":275,"volume":588},"2025-12-25T00:00:00",30.31,30.43,30.12,19065000,{"timestamp":590,"open":591,"high":592,"low":353,"close":593,"volume":594},"2025-12-28T00:00:00",30.56,30.81,30.6,16378900,{"timestamp":596,"open":597,"high":598,"low":281,"close":565,"volume":599},"2025-12-29T00:00:00",30.8,30.96,13327500,{"timestamp":601,"open":598,"high":598,"low":602,"close":603,"volume":604},"2026-01-01T00:00:00",30.36,30.76,18445700,{"timestamp":606,"open":269,"high":607,"low":329,"close":608,"volume":609},"2026-01-04T00:00:00",30.77,30.24,45663300,{"timestamp":611,"open":612,"high":586,"low":348,"close":613,"volume":614},"2026-01-05T00:00:00",30.37,29.68,33193500,{"timestamp":616,"open":315,"high":617,"low":618,"close":320,"volume":619},"2026-01-06T00:00:00",29.79,29.53,27437500,{"timestamp":621,"open":391,"high":622,"low":617,"close":390,"volume":623},"2026-01-07T00:00:00",30.34,30523000,{"timestamp":625,"open":314,"high":626,"low":627,"close":358,"volume":628},"2026-01-08T00:00:00",30.74,30.14,25645900,{"timestamp":630,"open":358,"high":580,"low":288,"close":602,"volume":631},"2026-01-11T00:00:00",17032800,{"timestamp":633,"open":602,"high":634,"low":602,"close":244,"volume":635},"2026-01-12T00:00:00",31.32,49369000,{"timestamp":637,"open":638,"high":639,"low":267,"close":640,"volume":641},"2026-01-13T00:00:00",31.35,32.53,31.94,78396900,{"timestamp":643,"open":644,"high":415,"low":505,"close":645,"volume":646},"2026-01-14T00:00:00",31.5,31.85,21675800,{"timestamp":648,"open":497,"high":486,"low":537,"close":649,"volume":650},"2026-01-15T00:00:00",32.04,59717700,{"timestamp":652,"open":653,"high":476,"low":654,"close":655,"volume":656},"2026-01-18T00:00:00",31.96,31.91,32.13,11650600,{"timestamp":658,"open":498,"high":659,"low":640,"close":490,"volume":660},"2026-01-19T00:00:00",32.52,24057800,{"timestamp":662,"open":511,"high":663,"low":664,"close":665,"volume":666},"2026-01-20T00:00:00",33.54,32.43,33.43,89667300,{"timestamp":668,"open":669,"high":670,"low":426,"close":671,"volume":672},"2026-01-21T00:00:00",33.38,34.13,33.47,67180900,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-01-22T00:00:00",33.95,35.48,33.88,35.13,64126700,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-01-25T00:00:00",35.36,35.7,35.04,35.39,36569800,{"timestamp":688,"open":689,"high":690,"low":682,"close":691,"volume":692},"2026-01-26T00:00:00",35.51,36.45,36.29,43424000,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-01-27T00:00:00",36.54,37.44,36.5,37.34,41898100,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-01-28T00:00:00",38,38.58,37.56,37.73,55030300,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-01-29T00:00:00",37.23,37.92,37.02,37.91,13419400,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-01T00:00:00",36.85,37.21,36.61,37.18,35446900,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-02-02T00:00:00",37.51,38.32,37.14,37.68,55062000,{"timestamp":729,"open":730,"high":731,"low":732,"close":698,"volume":733},"2026-02-03T00:00:00",37.45,37.72,36.97,34030000,{"timestamp":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-02-04T00:00:00",37.4,37.61,36.9,36.95,31434000,{"timestamp":742,"open":717,"high":743,"low":690,"close":744,"volume":745},"2026-02-05T00:00:00",37.27,36.7,23965800,{"timestamp":747,"open":748,"high":730,"low":695,"close":749,"volume":750},"2026-02-08T00:00:00",36.66,37.43,23044900,{"timestamp":752,"open":753,"high":754,"low":755,"close":698,"volume":756},"2026-02-09T00:00:00",37.32,37.58,36.91,22835400,{"timestamp":758,"open":705,"high":759,"low":760,"close":761,"volume":762},"2026-02-10T00:00:00",38.46,37.69,38.13,52825900,{"timestamp":764,"open":765,"high":765,"low":766,"close":767,"volume":768},"2026-02-11T00:00:00",38.04,36.79,37.08,35906100,{"timestamp":770,"open":771,"high":771,"low":772,"close":773,"volume":774},"2026-02-12T00:00:00",37.16,36.53,36.89,25121000,{"timestamp":776,"open":777,"high":778,"low":716,"close":779,"volume":780},"2026-02-17T00:00:00",37.07,37.39,37.22,28673000,{"timestamp":782,"open":783,"high":784,"low":696,"close":785,"volume":786},"2026-02-18T00:00:00",37.5,38.24,37.86,43740700,{"timestamp":788,"open":789,"high":790,"low":730,"close":791,"volume":792},"2026-02-19T00:00:00",37.67,37.96,37.93,39475000,{"timestamp":794,"open":795,"high":796,"low":797,"close":798,"volume":799},"2026-02-22T00:00:00",37.97,39.25,37.85,38.52,51628400,{"timestamp":801,"open":802,"high":803,"low":802,"close":804,"volume":805},"2026-02-23T00:00:00",38.86,39.66,39.56,38265300,{"timestamp":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2026-02-24T00:00:00",39.94,39.97,39.03,39.61,22704000,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-02-25T00:00:00",39.29,39.79,38.97,39.51,23753300,{"timestamp":821,"open":822,"high":823,"low":824,"close":818,"volume":825},"2026-02-26T00:00:00",39.92,40.27,39.34,27107000,{"timestamp":827,"open":828,"high":829,"low":830,"close":831,"volume":832},"2026-03-01T00:00:00",41.3,41.53,40.52,41.13,76474600,{"timestamp":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2026-03-02T00:00:00",41.7,42,40.75,40.91,87960500,{"timestamp":841,"open":842,"high":843,"low":844,"close":845,"volume":846},"2026-03-03T00:00:00",40.95,41.17,39.93,40.44,46631300,{"timestamp":848,"open":849,"high":850,"low":851,"close":852,"volume":853},"2026-03-04T00:00:00",40.53,40.77,39.98,40.64,49131200,{"timestamp":855,"open":856,"high":857,"low":858,"close":859,"volume":860},"2026-03-05T00:00:00",41.9,43.12,41.42,42.21,82818800,{"timestamp":862,"open":863,"high":864,"low":865,"close":866,"volume":867},"2026-03-08T00:00:00",43.25,44.27,42.67,43.17,105606600,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-03-09T00:00:00",42.31,43.1,42.03,42.93,91634400,{"timestamp":876,"open":863,"high":877,"low":878,"close":879,"volume":880},"2026-03-10T00:00:00",44.88,43.24,44.8,72376900,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-03-11T00:00:00",45.39,46.09,44.2,45.15,80977400,{"timestamp":889,"open":890,"high":891,"low":892,"close":893,"volume":894},"2026-03-12T00:00:00",44.61,45.34,44.29,44.76,38698700,{"timestamp":896,"open":877,"high":897,"low":879,"close":898,"volume":899},"2026-03-15T00:00:00",45.99,45.58,40219200,{"timestamp":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2026-03-16T00:00:00",45.85,47.26,45.8,46.38,50656600,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-03-17T00:00:00",46.7,47.15,46.55,47,54541600,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-03-18T00:00:00",47.2,48.13,46.69,46.78,83858500,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-03-19T00:00:00",46.79,47.25,44.92,45.67,77392900,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-03-22T00:00:00",44.42,46.18,44.32,46.03,63810000,{"timestamp":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2026-03-23T00:00:00",46.4,47.95,46.37,47.27,52401000,{"timestamp":943,"open":944,"high":945,"low":946,"close":947,"volume":948},"2026-03-24T00:00:00",46.5,47.55,46.3,47.47,36217100,{"timestamp":950,"open":951,"high":952,"low":953,"close":954,"volume":955},"2026-03-25T00:00:00",47.6,48.47,47.52,48.02,60454300,{"timestamp":957,"open":958,"high":959,"low":917,"close":960,"volume":961},"2026-03-26T00:00:00",48.5,49.44,49.42,52989200,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2026-03-29T00:00:00",49.75,50.69,49.49,49.67,50827500,{"timestamp":970,"open":971,"high":972,"low":973,"close":974,"volume":975},"2026-03-30T00:00:00",50.07,50.55,47.65,48.67,77665100,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-03-31T00:00:00",47.7,48.07,46.77,47.13,58930100,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-04-01T00:00:00",49.3,49.46,47.94,48.15,34040800,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-04-05T00:00:00",47.99,49,47.88,48.94,27491100,{"timestamp":998,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},"2026-04-06T00:00:00",49.09,49.56,48.4,48.51,32956000,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-04-07T00:00:00",44.7,46.64,44.53,46.61,83337100,{"timestamp":1012,"open":1013,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-04-08T00:00:00",47.54,48.55,47.03,47.9,57337900,{"timestamp":1019,"open":1020,"high":1021,"low":1020,"close":1022,"volume":1023},"2026-04-09T00:00:00",47.53,48.99,48.9,37007300,{"timestamp":1025,"open":964,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-04-12T00:00:00",50.24,49.25,49.78,60548600,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":994,"volume":1035},"2026-04-13T00:00:00",49.61,49.65,47.67,57611000,{"timestamp":1037,"open":938,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-04-14T00:00:00",48.1,46.74,46.89,61481700,{"timestamp":1043,"open":1044,"high":1045,"low":1046,"close":1047,"volume":1048},"2026-04-15T00:00:00",47.29,48.68,46.76,48.58,54261200,{"timestamp":202,"open":944,"high":911,"low":1050,"close":1051,"volume":1052},44.87,46.22,102035100,{"timestamp":1054,"open":1055,"high":1056,"low":1057,"close":1058,"volume":1059},"2026-04-19T00:00:00",47.24,47.49,46.51,47.02,40374300,{"timestamp":1061,"open":1062,"high":992,"low":924,"close":1034,"volume":1063},"2026-04-21T00:00:00",47.64,50699000,{"timestamp":203,"open":1065,"high":1066,"low":1067,"close":1068,"volume":1069},47.36,48.08,46.9,47.79,34457700,{"timestamp":1071,"open":1072,"high":953,"low":1073,"close":1074,"volume":1075},"2026-04-23T00:00:00",47.5,46.45,46.99,31941900,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1081,"volume":1082},"2026-04-26T00:00:00",47.22,48.17,47.17,47.37,31259200,{"timestamp":1084,"open":973,"high":12,"low":1085,"close":1086,"volume":1087},"2026-04-27T00:00:00",47.46,47.58,26695600,{"timestamp":1089,"open":1038,"high":985,"low":1090,"close":1091,"volume":1092},"2026-04-28T00:00:00",48,48.96,46928900,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-04-29T00:00:00",48.81,49.38,48.29,49.08,36243000,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-05-03T00:00:00",49.28,49.85,48.92,49.34,40804200,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":974,"volume":1112},"2026-05-04T00:00:00",48.88,49.03,48.33,27898600,{"timestamp":1114,"open":1115,"high":1056,"low":1116,"close":940,"volume":1117},"2026-05-05T00:00:00",46.71,46.59,106908200,{"timestamp":1119,"open":937,"high":940,"low":1120,"close":1051,"volume":1121},"2026-05-06T00:00:00",45.2,89767000,{"timestamp":1123,"open":1124,"high":911,"low":926,"close":926,"volume":1125},"2026-05-07T00:00:00",46.39,32916300,{"timestamp":1127,"open":1128,"high":1057,"low":1129,"close":1130,"volume":1131},"2026-05-10T00:00:00",46.21,45.65,46.43,49956000,{"timestamp":213,"open":1133,"high":1133,"low":1134,"close":1135,"volume":1136},46.25,45.4,45.68,112192600,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2026-05-12T00:00:00",45.77,45.83,44.36,44.57,56971300,{"timestamp":1145,"open":1146,"high":1147,"low":1148,"close":1149,"volume":1150},"2026-05-13T00:00:00",44.46,45.37,44.38,45,47583000,{"timestamp":1152,"open":883,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-05-14T00:00:00",45.54,44.99,45.47,58867100,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2026-05-17T00:00:00",45.1,46.46,44.47,46.44,56960000,{"timestamp":1165,"open":897,"high":946,"low":1166,"close":884,"volume":1167},"2026-05-18T00:00:00",45.59,40590300,{"timestamp":1169,"open":1139,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-05-19T00:00:00",46.42,44.54,44.6,52533700,{"timestamp":204,"open":1159,"high":1129,"low":1175,"close":1176,"volume":1177},44.5,44.95,53273600,{"timestamp":1179,"open":1180,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-05-21T00:00:00",44.74,44.75,43.87,44.49,39249300,{"timestamp":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2026-05-24T00:00:00",43.49,43.82,42.97,43.4,25933500,{"timestamp":1193,"open":1194,"high":1195,"low":866,"close":1196,"volume":1197},"2026-05-25T00:00:00",43.36,43.8,43.44,35726000,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-05-26T00:00:00",42.25,43.19,42.15,42.82,52489500,{"timestamp":1206,"open":871,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-05-27T00:00:00",43.18,42.24,42.51,37236700,{"timestamp":1212,"open":1213,"high":1214,"low":1215,"close":836,"volume":1216},"2026-05-28T00:00:00",42.2,42.35,41.82,72847600,{"timestamp":1218,"open":1219,"high":1220,"low":1221,"close":1222,"volume":1223},"2026-05-31T00:00:00",42.4,43.02,41.96,42.37,73534500,{"timestamp":214,"open":856,"high":1225,"low":1226,"close":1227,"volume":1228},41.99,41.44,41.57,26975800,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1233,"volume":1234},"2026-06-02T00:00:00",41.65,41.87,41.25,42342000,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2026-06-04T00:00:00",41.03,41.43,40.65,40.89,34254000,{"timestamp":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2026-06-07T00:00:00",41.2,41.32,40.83,41.22,33833300,{"timestamp":1250,"open":1251,"high":1252,"low":1253,"close":843,"volume":1254},"2026-06-08T00:00:00",40.88,41.37,40.7,56196500,{"timestamp":1256,"open":1257,"high":1258,"low":1259,"close":1231,"volume":1260},"2026-06-09T00:00:00",41.21,42.04,41.01,44696000,{"timestamp":1262,"open":1231,"high":1202,"low":843,"close":1263,"volume":1264},"2026-06-10T00:00:00",41.76,52182100,{"timestamp":1266,"open":1267,"high":829,"low":1268,"close":1269,"volume":1270},"2026-06-11T00:00:00",41.06,40.82,41.18,33541800,{"timestamp":1272,"open":1273,"high":822,"low":1274,"close":1274,"volume":1275},"2026-06-14T00:00:00",39.84,39.06,53367300,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-06-15T00:00:00",38.45,38.78,38.2,38.54,35744900,{"timestamp":1284,"open":1285,"high":802,"low":1286,"close":1287,"volume":1288},"2026-06-16T00:00:00",38.71,38.27,38.57,66610800,{"timestamp":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-06-17T00:00:00",38.29,39.09,37.41,38.85,53127900,{"timestamp":1297,"open":802,"high":1298,"low":1299,"close":1300,"volume":1301},"2026-06-18T00:00:00",39.11,38.61,38.79,44305700,{"timestamp":1303,"open":1304,"high":1305,"low":1306,"close":1307,"volume":1308},"2026-06-21T00:00:00",38.75,39.21,38.48,39.17,23829300,{"timestamp":207,"open":1310,"high":1311,"low":1312,"close":1313,"volume":1314},38.96,39.57,38.84,39.33,26956700,{"timestamp":1316,"open":1317,"high":1318,"low":1319,"close":1291,"volume":1320},"2026-06-23T00:00:00",38.9,38.98,38.14,58552700,{"timestamp":1322,"open":1323,"high":1324,"low":710,"close":1278,"volume":1325},"2026-06-24T00:00:00",38.11,38.67,25039800,{"timestamp":1327,"open":1328,"high":1329,"low":791,"close":1330,"volume":1331},"2026-06-25T00:00:00",38.07,38.25,38.06,23167300,{"timestamp":1333,"open":1280,"high":1334,"low":710,"close":1319,"volume":1335},"2026-06-28T00:00:00",38.36,14829600,{"timestamp":1337,"open":1338,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-06-29T00:00:00",38.17,38.18,37.74,37.79,31762100,{"timestamp":1344,"open":783,"high":1345,"low":736,"close":1346,"volume":1347},"2026-06-30T00:00:00",37.84,37.83,20882400,{"timestamp":1349,"open":1350,"high":759,"low":1351,"close":790,"volume":1352},"2026-07-01T00:00:00",37.89,37.65,21743200,{"timestamp":1354,"open":1328,"high":1329,"low":785,"close":1329,"volume":1355},"2026-07-02T00:00:00",10282400,{"timestamp":1357,"open":1358,"high":1359,"low":737,"close":1360,"volume":1361},"2026-07-05T00:00:00",37.95,38.02,37.77,20593300,{"timestamp":1363,"open":702,"high":1364,"low":710,"close":1365,"volume":1366},"2026-07-06T00:00:00",38.77,38.44,39732400,{"timestamp":1368,"open":1369,"high":1370,"low":1371,"close":1369,"volume":1372},"2026-07-07T00:00:00",39.65,39.75,39,39127200,{"timestamp":1374,"open":1375,"high":851,"low":1376,"close":1305,"volume":1377},"2026-07-08T00:00:00",39.74,38.89,33144600,{"timestamp":1379,"open":1380,"high":809,"low":824,"close":1369,"volume":1381},"2026-07-09T00:00:00",39.64,26965900,{"timestamp":1383,"open":1384,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-07-12T00:00:00",40.51,40.92,40.24,40.66,42304700,{"timestamp":1390,"open":1244,"high":1391,"low":1392,"close":1387,"volume":1393},"2026-07-13T00:00:00",41.31,40.11,31680600,{"timestamp":1395,"open":1396,"high":1397,"low":1398,"close":1399,"volume":1400},"2026-07-14T00:00:00",40.41,40.79,40.23,40.59,25490200,{"timestamp":1402,"open":1403,"high":1404,"low":1405,"close":1405,"volume":1406},"2026-07-15T00:00:00",40.38,40.86,39.89,20135900,{"timestamp":1408,"open":1396,"high":1409,"low":1396,"close":1410,"volume":1411},"2026-07-16T00:00:00",41.11,40.9,31919800,{"timestamp":1413,"open":1244,"high":1226,"low":1414,"close":1415,"volume":1416},"2026-07-19T00:00:00",40.47,41.15,26738500,{"timestamp":1418,"open":1257,"high":835,"low":831,"close":1419,"volume":1420},"2026-07-20T00:00:00",41.67,36003700,{"timestamp":1422,"open":1423,"high":1424,"low":1425,"close":1426,"volume":1427},"2026-07-21T00:00:00",42.1,42.74,41.97,42.58,37950400,{"timestamp":1429,"open":1190,"high":1187,"low":1430,"close":1431,"volume":1432},"2026-07-22T00:00:00",42.86,42.95,23951200,{"timestamp":1434,"open":1222,"high":1435,"low":1202,"close":859,"volume":1436},"2026-07-23T00:00:00",42.92,28705700,{"timestamp":1438,"open":1244,"high":1439,"low":1268,"close":1259,"volume":1440},"2026-07-26T00:00:00",41.49,32008000,{"timestamp":1442,"open":1443,"high":1444,"low":1251,"close":1257,"volume":1445},"2026-07-27T00:00:00",41.02,41.77,27234300,{"timestamp":1447,"open":1448,"high":1219,"low":1449,"close":836,"volume":1450},"2026-07-28T00:00:00",42.17,41.75,30542100,{"timestamp":1452,"open":836,"high":1453,"low":1215,"close":1453,"volume":1454},"2026-07-29T00:00:00",42.84,25092800,{"timestamp":1456,"open":1457,"high":1458,"low":1430,"close":1459,"volume":1460},"2026-07-30T00:00:00",43,43.55,43.42,24456100,{"timestamp":1462,"open":1219,"high":1463,"low":1214,"close":1464,"volume":1465},"2026-08-02T00:00:00",43.09,43.05,23482500,{"timestamp":1467,"open":1463,"high":1463,"low":1444,"close":1468,"volume":1469},"2026-08-03T00:00:00",42.5,26941100,{"timestamp":1471,"open":1472,"high":1473,"low":1449,"close":1474,"volume":1475},"2026-08-04T00:00:00",42.53,42.99,41.93,32123100,{"timestamp":1477,"open":1478,"high":1479,"low":1480,"close":1481,"volume":1482},"2026-08-05T00:00:00",42.02,42.47,41.92,42.13,46620600,{"timestamp":220,"open":1484,"high":1485,"low":1246,"close":1404,"volume":1486},42.9,42.96,96728900,{"timestamp":1488,"open":1245,"high":1479,"low":1267,"close":1208,"volume":1489},"2026-08-09T00:00:00",74854300,{"timestamp":1491,"open":1219,"high":1468,"low":1259,"close":1419,"volume":1492},"2026-08-10T00:00:00",54231800,{"timestamp":1494,"open":1495,"high":1425,"low":1415,"close":1496,"volume":1497},"2026-08-11T00:00:00",41.5,41.45,57168100,{"timestamp":1499,"open":1415,"high":1221,"low":1500,"close":856,"volume":1501},"2026-08-12T00:00:00",41.07,36833800,{"timestamp":1503,"open":1504,"high":1505,"low":1504,"close":1506,"volume":1507},"2026-08-13T00:00:00",41.63,42.46,42.09,33998600,{"timestamp":1509,"open":1214,"high":1510,"low":1511,"close":1479,"volume":1512},"2026-08-16T00:00:00",42.76,41.72,47500700,{"timestamp":1514,"open":1515,"high":1516,"low":1517,"close":1518,"volume":1519},"2026-08-17T00:00:00",42.8,43.2,42.42,42.6,36642600,{"timestamp":1521,"open":1453,"high":1522,"low":1453,"close":1523,"volume":1524},"2026-08-18T00:00:00",43.97,43.11,70455200,{"timestamp":1526,"open":1527,"high":1528,"low":1529,"close":932,"volume":1530},"2026-08-19T00:00:00",43.75,44.63,43.47,44504000,{"timestamp":215,"open":1532,"high":1533,"low":1534,"close":1535,"volume":1536},44.34,44.62,44.17,44.3,52413400,{"timestamp":1538,"open":1518,"high":1539,"low":1540,"close":1541,"volume":1542},"2026-08-23T00:00:00",42.64,41.62,42.11,48775800,{"timestamp":1544,"open":1269,"high":1480,"low":1259,"close":1545,"volume":1546},"2026-08-24T00:00:00",41.35,85093700,{"timestamp":1548,"open":1549,"high":1550,"low":1551,"close":1496,"volume":1552},"2026-08-25T00:00:00",41.14,42.27,40.97,74822700,{"timestamp":1554,"open":1496,"high":1555,"low":1556,"close":1557,"volume":1558},"2026-08-26T00:00:00",42.89,41,42.7,42894900,{"timestamp":1560,"open":1561,"high":1562,"low":1563,"close":1458,"volume":1564},"2026-08-27T00:00:00",42.72,43.6,42.62,46009700,{"timestamp":1566,"open":1533,"high":891,"low":1567,"close":1568,"volume":1569},"2026-08-30T00:00:00",44.33,45.02,66921300,{"timestamp":1571,"open":1572,"high":1573,"low":1572,"close":1574,"volume":1575},"2026-08-31T00:00:00",45.5,46.94,46.87,49190700,{"timestamp":1577,"open":1578,"high":1579,"low":1580,"close":1581,"volume":1582},"2026-09-01T00:00:00",46.82,48.25,46.56,48.2,53808800,{"timestamp":1584,"open":1585,"high":1586,"low":1587,"close":1588,"volume":1589},"2026-09-02T00:00:00",48.46,49.19,47.45,47.56,50957000,{"timestamp":1591,"open":1592,"high":1587,"low":1593,"close":1594,"volume":1595},"2026-09-03T00:00:00",47.32,46.72,47.11,29061200,{"timestamp":1597,"open":1038,"high":958,"low":1020,"close":1598,"volume":1599},"2026-09-07T00:00:00",48.09,34303000,{"timestamp":1601,"open":1602,"high":1603,"low":1604,"close":1605,"volume":1606},"2026-09-08T00:00:00",48.74,48.95,48.19,48.42,39692000,{"timestamp":1608,"open":1104,"high":1609,"low":1610,"close":1611,"volume":1612},"2026-09-09T00:00:00",49.6,48.54,49.12,43382400,{"timestamp":1614,"open":958,"high":1611,"low":1598,"close":993,"volume":1615},"2026-09-10T00:00:00",27356200,{"timestamp":1617,"open":1618,"high":1619,"low":1620,"close":1104,"volume":1621},"2026-09-13T00:00:00",49.51,49.74,48.61,31655200,{"timestamp":1623,"open":1624,"high":1625,"low":1110,"close":1626,"volume":1627},"2026-09-14T00:00:00",49.06,50.7,50.43,46290000,{"timestamp":1629,"open":1630,"high":1631,"low":1632,"close":1633,"volume":1634},"2026-09-15T00:00:00",49.94,49.99,48.62,48.65,52101100,{"timestamp":1636,"open":1637,"high":1638,"low":1639,"close":1620,"volume":1640},"2026-09-16T00:00:00",48.03,49.2,47.96,28429900,{"timestamp":1642,"open":1001,"high":1643,"low":1579,"close":958,"volume":1644},"2026-09-17T00:00:00",48.83,52515300,{"timestamp":1646,"open":1647,"high":1001,"low":1648,"close":1090,"volume":1649},"2026-09-20T00:00:00",48.21,47.8,28307300,{"timestamp":217,"open":1588,"high":1610,"low":1651,"close":1652,"volume":1653},47.3,48.35,48438000,{"timestamp":1655,"open":1014,"high":1656,"low":1657,"close":1609,"volume":1658},"2026-09-22T00:00:00",50.06,48.52,36366600,{"timestamp":1660,"open":1661,"high":1026,"low":1662,"close":1663,"volume":1664},"2026-09-23T00:00:00",49.7,49.17,49.26,33745700,{"timestamp":1666,"open":1667,"high":1668,"low":1669,"close":992,"volume":1670},"2026-09-24T00:00:00",48.8,48.87,47.92,34870400,[]]