[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCQmhu0EaChOpNa1u07kpdrjnrSy_ixE0wg6scAfwT6M":3,"$f0CCbru76X3Pe9IFEUk5D2BVW-rCqLkWOZZL8JCK47I8":25,"$f-YmD5IqZf7ktQBCNm0jpjyJgF76A2dZBXbGdU6wcsu4":184},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"HGRE11","hgre11","fii","Pátria Escritórios Fundo Investimento Imobiliário Responsabilidade Ltda","FII HGRE Pax","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},115.6,1.11,0.9607,"BRL","2026-09-24T23:48:20Z",{},[],[20,21,22,23,24],"BRCR11","KNRI11","BTLG11","XPLG11","LVBI11",{"items":26,"totalItens":181,"success":182,"errors":183,"limitReached":181},[27,34,37,40,44,47,50,53,56,59,63,66,69,72,75,78,82,85,88,91,94,97,101,104,107,110,113,116,119,123,126,129,132,135,139,142,145,148,151,154,157,160,163,166,169,172,175,178],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.78,"2022-09-30T00:00:00","2022-10-17T00:00:00",1,{"type":28,"category":29,"amount":30,"approvalDate":35,"comDate":35,"paymentDate":36,"status":33},"2022-10-31T00:00:00","2022-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":38,"comDate":38,"paymentDate":39,"status":33},"2022-11-30T00:00:00","2022-12-14T00:00:00",{"type":28,"category":29,"amount":41,"approvalDate":42,"comDate":42,"paymentDate":43,"status":33},1.1,"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":45,"comDate":45,"paymentDate":46,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":33},1.4,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":33},1.2,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":86,"comDate":86,"paymentDate":87,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":89,"comDate":89,"paymentDate":90,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":92,"comDate":92,"paymentDate":93,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":95,"comDate":95,"paymentDate":96,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":99,"comDate":99,"paymentDate":100,"status":33},1.5,"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":102,"comDate":102,"paymentDate":103,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":105,"comDate":105,"paymentDate":106,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":108,"comDate":108,"paymentDate":109,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":111,"comDate":111,"paymentDate":112,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":114,"comDate":114,"paymentDate":115,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},0.85,"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":136,"approvalDate":137,"comDate":137,"paymentDate":138,"status":33},2.55,"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":140,"comDate":140,"paymentDate":141,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":143,"comDate":143,"paymentDate":144,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":146,"comDate":146,"paymentDate":147,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":149,"comDate":149,"paymentDate":150,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":155,"comDate":155,"paymentDate":156,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":158,"comDate":158,"paymentDate":159,"status":33},"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":161,"comDate":161,"paymentDate":162,"status":33},"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":164,"comDate":164,"paymentDate":165,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":167,"comDate":167,"paymentDate":168,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":170,"comDate":170,"paymentDate":171,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":98,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":179,"comDate":179,"paymentDate":180,"status":33},"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":185,"totalItens":181,"success":182,"errors":1565,"limitReached":181},[186,193,200,206,212,218,225,231,237,243,249,256,262,269,275,279,284,289,295,302,307,313,318,325,330,336,343,349,356,362,369,375,381,388,392,396,402,407,413,418,423,428,435,439,444,450,457,463,470,477,484,490,496,502,508,514,520,526,531,537,543,548,555,562,569,574,580,584,590,596,603,609,614,619,626,632,635,642,647,652,655,660,665,671,676,683,688,693,700,705,712,717,721,726,732,736,741,746,750,756,761,767,774,781,788,795,800,805,811,818,825,831,837,844,850,856,862,865,870,875,878,883,888,892,897,901,907,912,918,925,930,934,939,943,947,952,957,961,967,974,979,984,990,996,1003,1007,1013,1019,1026,1033,1038,1044,1050,1055,1060,1066,1072,1079,1085,1090,1095,1101,1105,1111,1117,1124,1128,1134,1138,1143,1147,1154,1158,1162,1168,1173,1177,1181,1185,1191,1196,1202,1208,1213,1218,1224,1228,1233,1237,1242,1247,1252,1257,1262,1268,1272,1277,1281,1285,1290,1296,1302,1308,1314,1320,1327,1334,1339,1344,1350,1355,1360,1366,1373,1379,1385,1391,1395,1401,1407,1412,1419,1426,1432,1438,1444,1451,1457,1463,1470,1475,1479,1485,1490,1496,1501,1504,1509,1516,1522,1527,1533,1535,1541,1546,1551,1554,1560],{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-25T00:00:00",119.78,121.83,119.29,121.8,14936,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-09-28T00:00:00",121.68,122.99,121.12,122.71,23258,{"timestamp":201,"open":198,"high":202,"low":203,"close":204,"volume":205},"2025-09-29T00:00:00",123.9,122,123.44,11741,{"timestamp":146,"open":207,"high":208,"low":209,"close":210,"volume":211},121.59,122.14,120.09,120.58,24592,{"timestamp":213,"open":214,"high":214,"low":215,"close":216,"volume":217},"2025-10-01T00:00:00",121.75,118.43,118.67,15216,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-10-02T00:00:00",118.92,119.52,118.2,118.84,10727,{"timestamp":226,"open":227,"high":228,"low":229,"close":229,"volume":230},"2025-10-05T00:00:00",119.2,119.48,118.24,11081,{"timestamp":232,"open":233,"high":233,"low":234,"close":235,"volume":236},"2025-10-06T00:00:00",118.93,115.56,117.63,25383,{"timestamp":238,"open":239,"high":239,"low":240,"close":241,"volume":242},"2025-10-07T00:00:00",118.7,115.82,116.92,15756,{"timestamp":244,"open":241,"high":245,"low":246,"close":247,"volume":248},"2025-10-08T00:00:00",117.5,115.12,116.76,11079,{"timestamp":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2025-10-09T00:00:00",116.66,116.74,115.21,116.56,15668,{"timestamp":257,"open":254,"high":258,"low":259,"close":260,"volume":261},"2025-10-12T00:00:00",117.69,116.11,116.13,12969,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-13T00:00:00",116.2,117.29,116.15,116.4,14997,{"timestamp":147,"open":270,"high":271,"low":272,"close":273,"volume":274},116.99,117.33,115.99,116.8,12548,{"timestamp":276,"open":273,"high":270,"low":277,"close":273,"volume":278},"2025-10-15T00:00:00",115.25,15020,{"timestamp":280,"open":270,"high":270,"low":281,"close":282,"volume":283},"2025-10-16T00:00:00",115.41,116.49,16316,{"timestamp":285,"open":282,"high":286,"low":287,"close":272,"volume":288},"2025-10-19T00:00:00",116.65,115.36,21932,{"timestamp":290,"open":291,"high":272,"low":292,"close":293,"volume":294},"2025-10-20T00:00:00",115.9,114.6,114.98,42245,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-10-21T00:00:00",115.24,115.76,113.96,114.51,20255,{"timestamp":303,"open":300,"high":304,"low":305,"close":304,"volume":306},"2025-10-22T00:00:00",115.15,114.18,10076,{"timestamp":308,"open":309,"high":304,"low":310,"close":311,"volume":312},"2025-10-23T00:00:00",115.1,112.99,113.7,66222,{"timestamp":314,"open":315,"high":316,"low":311,"close":316,"volume":317},"2025-10-26T00:00:00",113.8,116.52,23151,{"timestamp":319,"open":320,"high":321,"low":322,"close":323,"volume":324},"2025-10-27T00:00:00",117,117.37,115.52,115.79,19457,{"timestamp":326,"open":327,"high":328,"low":327,"close":320,"volume":329},"2025-10-28T00:00:00",116.29,117.25,14042,{"timestamp":331,"open":332,"high":333,"low":332,"close":334,"volume":335},"2025-10-29T00:00:00",116.01,118.33,116.89,18892,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-10-30T00:00:00",117.68,117.9,116.19,116.91,17880,{"timestamp":344,"open":345,"high":346,"low":347,"close":245,"volume":348},"2025-11-02T00:00:00",116.02,117.79,115.97,24517,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-11-03T00:00:00",117.62,119.36,117.59,118.64,22832,{"timestamp":357,"open":358,"high":358,"low":359,"close":360,"volume":361},"2025-11-04T00:00:00",119.4,117.1,117.61,19324,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-11-05T00:00:00",117.76,118.28,117.02,117.99,15194,{"timestamp":370,"open":239,"high":371,"low":372,"close":373,"volume":374},"2025-11-06T00:00:00",119.83,118,119,23987,{"timestamp":376,"open":377,"high":378,"low":340,"close":379,"volume":380},"2025-11-09T00:00:00",118.53,119.43,118.02,16634,{"timestamp":382,"open":383,"high":384,"low":385,"close":386,"volume":387},"2025-11-10T00:00:00",117.75,118.98,117.34,117.8,12444,{"timestamp":389,"open":386,"high":390,"low":245,"close":386,"volume":391},"2025-11-11T00:00:00",118.62,11387,{"timestamp":393,"open":394,"high":229,"low":341,"close":386,"volume":395},"2025-11-12T00:00:00",117.88,12205,{"timestamp":397,"open":398,"high":227,"low":399,"close":400,"volume":401},"2025-11-13T00:00:00",118.19,117.82,118.9,17039,{"timestamp":403,"open":227,"high":404,"low":360,"close":405,"volume":406},"2025-11-16T00:00:00",119.95,117.81,32136,{"timestamp":408,"open":409,"high":373,"low":410,"close":411,"volume":412},"2025-11-17T00:00:00",118.71,117.85,118.04,24416,{"timestamp":414,"open":333,"high":415,"low":367,"close":416,"volume":417},"2025-11-18T00:00:00",119.49,118.12,36057,{"timestamp":419,"open":420,"high":220,"low":367,"close":421,"volume":422},"2025-11-20T00:00:00",118.6,118.46,26119,{"timestamp":424,"open":425,"high":373,"low":222,"close":426,"volume":427},"2025-11-23T00:00:00",118.4,118.51,19736,{"timestamp":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2025-11-24T00:00:00",118.85,119.77,118.25,118.66,26734,{"timestamp":436,"open":437,"high":437,"low":433,"close":433,"volume":438},"2025-11-25T00:00:00",119.75,23503,{"timestamp":440,"open":441,"high":441,"low":442,"close":373,"volume":443},"2025-11-26T00:00:00",119.55,118.8,16728,{"timestamp":445,"open":446,"high":447,"low":400,"close":448,"volume":449},"2025-11-27T00:00:00",119.45,119.74,119.73,25733,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2025-11-30T00:00:00",119.18,120.97,119.17,119.94,16678,{"timestamp":458,"open":459,"high":459,"low":460,"close":461,"volume":462},"2025-12-01T00:00:00",120.93,119.87,120.02,19910,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":469},"2025-12-02T00:00:00",120.26,121.38,120.04,120.22,18488,{"timestamp":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2025-12-03T00:00:00",121.24,123,120.76,122.8,13956,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2025-12-04T00:00:00",122.9,123.47,121.88,122.56,9456,{"timestamp":485,"open":473,"high":486,"low":487,"close":488,"volume":489},"2025-12-07T00:00:00",124.24,122.65,123.43,14525,{"timestamp":491,"open":492,"high":492,"low":493,"close":494,"volume":495},"2025-12-08T00:00:00",124.19,122.51,122.69,8502,{"timestamp":497,"open":498,"high":499,"low":500,"close":473,"volume":501},"2025-12-09T00:00:00",123.48,123.99,122.86,8829,{"timestamp":503,"open":479,"high":504,"low":505,"close":506,"volume":507},"2025-12-10T00:00:00",124.34,122.5,122.81,12116,{"timestamp":509,"open":504,"high":510,"low":511,"close":512,"volume":513},"2025-12-11T00:00:00",124.56,123.52,124.07,9539,{"timestamp":515,"open":516,"high":517,"low":473,"close":518,"volume":519},"2025-12-14T00:00:00",124.11,125.29,124.04,23834,{"timestamp":521,"open":522,"high":523,"low":518,"close":524,"volume":525},"2025-12-15T00:00:00",124.9,125.01,124.93,10777,{"timestamp":527,"open":524,"high":528,"low":529,"close":528,"volume":530},"2025-12-16T00:00:00",125.25,124.12,13011,{"timestamp":532,"open":528,"high":533,"low":534,"close":535,"volume":536},"2025-12-17T00:00:00",125.58,124.55,124.91,15070,{"timestamp":538,"open":539,"high":540,"low":541,"close":540,"volume":542},"2025-12-18T00:00:00",125.59,125.99,124.5,17570,{"timestamp":544,"open":545,"high":546,"low":516,"close":547,"volume":456},"2025-12-21T00:00:00",125.26,125.35,124.76,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2025-12-22T00:00:00",125.37,125.87,124.88,125,17580,{"timestamp":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2025-12-25T00:00:00",125.19,126.5,125.09,126.22,19574,{"timestamp":563,"open":564,"high":565,"low":566,"close":567,"volume":568},"2025-12-28T00:00:00",126.48,126.97,125.54,125.85,17481,{"timestamp":570,"open":571,"high":571,"low":553,"close":572,"volume":573},"2025-12-29T00:00:00",126.2,125.76,25464,{"timestamp":575,"open":576,"high":577,"low":475,"close":578,"volume":579},"2026-01-01T00:00:00",124.01,125.3,123.34,19631,{"timestamp":581,"open":541,"high":541,"low":475,"close":582,"volume":583},"2026-01-04T00:00:00",124,18640,{"timestamp":585,"open":586,"high":587,"low":588,"close":587,"volume":589},"2026-01-05T00:00:00",123.98,124.99,123.18,67157,{"timestamp":591,"open":541,"high":592,"low":593,"close":594,"volume":595},"2026-01-06T00:00:00",124.95,123.62,124.21,22120,{"timestamp":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-01-07T00:00:00",124.62,124.77,123.2,124.23,19445,{"timestamp":604,"open":605,"high":606,"low":607,"close":516,"volume":608},"2026-01-08T00:00:00",124.2,124.52,123.63,12117,{"timestamp":610,"open":516,"high":611,"low":612,"close":611,"volume":613},"2026-01-11T00:00:00",124.3,123.71,24478,{"timestamp":615,"open":616,"high":616,"low":488,"close":617,"volume":618},"2026-01-12T00:00:00",124.66,124.35,17857,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-01-13T00:00:00",124.54,124.94,124.1,124.44,24301,{"timestamp":627,"open":628,"high":622,"low":629,"close":630,"volume":631},"2026-01-14T00:00:00",124.87,124.05,124.22,22916,{"timestamp":156,"open":611,"high":622,"low":630,"close":633,"volume":634},124.4,21540,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-01-18T00:00:00",124.82,124.83,123.77,123.82,18056,{"timestamp":643,"open":630,"high":644,"low":645,"close":499,"volume":646},"2026-01-19T00:00:00",124.46,123.56,26540,{"timestamp":648,"open":644,"high":649,"low":650,"close":582,"volume":651},"2026-01-20T00:00:00",124.51,123.86,41214,{"timestamp":653,"open":649,"high":622,"low":623,"close":622,"volume":654},"2026-01-21T00:00:00",22869,{"timestamp":656,"open":622,"high":657,"low":658,"close":657,"volume":659},"2026-01-22T00:00:00",126.81,124.53,25281,{"timestamp":661,"open":657,"high":662,"low":523,"close":663,"volume":664},"2026-01-25T00:00:00",127.99,126.91,29538,{"timestamp":666,"open":667,"high":668,"low":669,"close":668,"volume":670},"2026-01-26T00:00:00",127,129.11,126.38,30034,{"timestamp":672,"open":673,"high":674,"low":558,"close":674,"volume":675},"2026-01-27T00:00:00",128.35,129.4,23094,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-01-28T00:00:00",129.78,129.79,125.64,128.24,24705,{"timestamp":684,"open":667,"high":685,"low":686,"close":486,"volume":687},"2026-01-29T00:00:00",127.5,124.13,38097,{"timestamp":689,"open":202,"high":630,"low":690,"close":691,"volume":692},"2026-02-01T00:00:00",123.21,123.81,23993,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-02-02T00:00:00",124.18,124.86,123.65,124.37,16162,{"timestamp":701,"open":702,"high":553,"low":582,"close":703,"volume":704},"2026-02-03T00:00:00",124.8,124.6,16511,{"timestamp":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2026-02-04T00:00:00",124.98,126.64,124.61,126.27,16020,{"timestamp":713,"open":714,"high":715,"low":553,"close":553,"volume":716},"2026-02-05T00:00:00",126.49,126.87,27772,{"timestamp":718,"open":719,"high":719,"low":529,"close":557,"volume":720},"2026-02-08T00:00:00",126.12,25475,{"timestamp":722,"open":557,"high":723,"low":724,"close":723,"volume":725},"2026-02-09T00:00:00",125.86,122.02,19543,{"timestamp":727,"open":728,"high":729,"low":630,"close":730,"volume":731},"2026-02-10T00:00:00",125.62,125.66,125.07,14669,{"timestamp":733,"open":540,"high":540,"low":630,"close":734,"volume":735},"2026-02-11T00:00:00",124.36,14427,{"timestamp":737,"open":734,"high":738,"low":739,"close":510,"volume":740},"2026-02-12T00:00:00",125.34,121.67,40283,{"timestamp":742,"open":534,"high":534,"low":743,"close":744,"volume":745},"2026-02-17T00:00:00",123.09,123.96,19085,{"timestamp":747,"open":492,"high":492,"low":473,"close":748,"volume":749},"2026-02-18T00:00:00",123.51,25454,{"timestamp":751,"open":752,"high":753,"low":754,"close":753,"volume":755},"2026-02-19T00:00:00",123.53,126,123.32,19150,{"timestamp":757,"open":522,"high":758,"low":759,"close":758,"volume":760},"2026-02-22T00:00:00",126.99,124.67,19559,{"timestamp":762,"open":763,"high":764,"low":729,"close":765,"volume":766},"2026-02-23T00:00:00",125.95,126.69,125.9,14151,{"timestamp":768,"open":769,"high":770,"low":771,"close":772,"volume":773},"2026-02-24T00:00:00",126.89,128.21,126.54,128.1,26380,{"timestamp":775,"open":776,"high":777,"low":778,"close":779,"volume":780},"2026-02-25T00:00:00",128.53,129.8,128.37,129.69,16128,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-02-26T00:00:00",129.97,131.93,129.77,131.8,29674,{"timestamp":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2026-03-01T00:00:00",130.44,131.27,129.52,130.65,27696,{"timestamp":796,"open":793,"high":793,"low":797,"close":798,"volume":799},"2026-03-02T00:00:00",129.38,129.9,20189,{"timestamp":801,"open":793,"high":802,"low":798,"close":803,"volume":804},"2026-03-03T00:00:00",131.69,131.66,19558,{"timestamp":806,"open":807,"high":808,"low":809,"close":802,"volume":810},"2026-03-04T00:00:00",131.18,131.97,131.01,19134,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-03-05T00:00:00",131.08,131.65,130.5,131.49,21225,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-03-08T00:00:00",131.19,131.25,129.06,129.81,23173,{"timestamp":826,"open":823,"high":827,"low":828,"close":829,"volume":830},"2026-03-09T00:00:00",130.39,128.6,129.65,20540,{"timestamp":832,"open":833,"high":833,"low":834,"close":835,"volume":836},"2026-03-10T00:00:00",130,128.91,129.29,27463,{"timestamp":838,"open":839,"high":840,"low":841,"close":842,"volume":843},"2026-03-11T00:00:00",129.19,129.99,127.63,128,18342,{"timestamp":845,"open":846,"high":847,"low":560,"close":848,"volume":849},"2026-03-12T00:00:00",128.32,128.78,127.47,26839,{"timestamp":851,"open":852,"high":852,"low":853,"close":854,"volume":855},"2026-03-15T00:00:00",128.4,125.5,125.55,22764,{"timestamp":857,"open":858,"high":669,"low":859,"close":860,"volume":861},"2026-03-16T00:00:00",125.79,125.65,125.8,13287,{"timestamp":863,"open":860,"high":540,"low":553,"close":854,"volume":864},"2026-03-17T00:00:00",15061,{"timestamp":866,"open":867,"high":551,"low":523,"close":868,"volume":869},"2026-03-18T00:00:00",125.69,125.15,17756,{"timestamp":871,"open":872,"high":872,"low":541,"close":873,"volume":874},"2026-03-19T00:00:00",126.11,125.12,16209,{"timestamp":876,"open":528,"high":763,"low":582,"close":617,"volume":877},"2026-03-22T00:00:00",17286,{"timestamp":879,"open":523,"high":523,"low":880,"close":881,"volume":882},"2026-03-23T00:00:00",124.29,124.89,11131,{"timestamp":884,"open":616,"high":559,"low":885,"close":886,"volume":887},"2026-03-24T00:00:00",124.45,124.79,15800,{"timestamp":889,"open":541,"high":599,"low":890,"close":890,"volume":891},"2026-03-25T00:00:00",123.5,18770,{"timestamp":893,"open":890,"high":894,"low":895,"close":475,"volume":896},"2026-03-26T00:00:00",123.89,122.55,18621,{"timestamp":898,"open":479,"high":479,"low":899,"close":191,"volume":900},"2026-03-29T00:00:00",121.47,17298,{"timestamp":902,"open":903,"high":904,"low":905,"close":209,"volume":906},"2026-03-30T00:00:00",121.99,122.53,118.05,30134,{"timestamp":164,"open":908,"high":909,"low":910,"close":446,"volume":911},119.65,120.52,119.02,18605,{"timestamp":913,"open":914,"high":203,"low":915,"close":916,"volume":917},"2026-04-01T00:00:00",120.29,119.61,121.69,16593,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-04-05T00:00:00",122.2,123.19,122.15,123.12,15650,{"timestamp":926,"open":600,"high":927,"low":928,"close":516,"volume":929},"2026-04-06T00:00:00",124.78,122.79,14328,{"timestamp":931,"open":516,"high":932,"low":516,"close":695,"volume":933},"2026-04-07T00:00:00",126.07,15078,{"timestamp":935,"open":936,"high":936,"low":937,"close":616,"volume":938},"2026-04-08T00:00:00",125.45,124.31,8769,{"timestamp":940,"open":553,"high":528,"low":890,"close":941,"volume":942},"2026-04-09T00:00:00",124.74,18507,{"timestamp":944,"open":886,"high":553,"low":945,"close":587,"volume":946},"2026-04-12T00:00:00",123.1,16638,{"timestamp":948,"open":553,"high":553,"low":949,"close":950,"volume":951},"2026-04-13T00:00:00",123.35,123.38,13583,{"timestamp":953,"open":954,"high":553,"low":955,"close":605,"volume":956},"2026-04-14T00:00:00",124.69,123.84,19287,{"timestamp":165,"open":886,"high":958,"low":959,"close":958,"volume":960},125.84,124.41,16736,{"timestamp":962,"open":958,"high":963,"low":964,"close":965,"volume":966},"2026-04-16T00:00:00",126.88,125.46,126.59,13760,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-04-19T00:00:00",126.8,126.86,125.56,126.68,18376,{"timestamp":975,"open":976,"high":842,"low":753,"close":977,"volume":978},"2026-04-21T00:00:00",126.9,127.48,19057,{"timestamp":980,"open":981,"high":842,"low":577,"close":982,"volume":983},"2026-04-22T00:00:00",127.96,125.7,19381,{"timestamp":985,"open":986,"high":987,"low":988,"close":854,"volume":989},"2026-04-23T00:00:00",126.17,126.18,125.05,17625,{"timestamp":991,"open":986,"high":992,"low":993,"close":994,"volume":995},"2026-04-26T00:00:00",127.97,124.15,126.72,19204,{"timestamp":997,"open":998,"high":999,"low":1000,"close":1001,"volume":1002},"2026-04-27T00:00:00",127.21,129.32,126.83,128.8,50292,{"timestamp":1004,"open":1001,"high":1005,"low":1001,"close":1005,"volume":1006},"2026-04-28T00:00:00",130.11,24463,{"timestamp":1008,"open":1009,"high":1010,"low":1005,"close":1011,"volume":1012},"2026-04-29T00:00:00",130.47,130.9,130.52,53416,{"timestamp":1014,"open":1015,"high":815,"low":1016,"close":1017,"volume":1018},"2026-05-03T00:00:00",130.49,127.65,128.33,26686,{"timestamp":1020,"open":1021,"high":1022,"low":1023,"close":1024,"volume":1025},"2026-05-04T00:00:00",128.3,129,127.9,128.64,14247,{"timestamp":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2026-05-05T00:00:00",128.65,130.43,128.34,130.38,62654,{"timestamp":1034,"open":1031,"high":1035,"low":1036,"close":1029,"volume":1037},"2026-05-06T00:00:00",130.81,129.6,42047,{"timestamp":1039,"open":1029,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-05-07T00:00:00",132,130.4,131.55,42201,{"timestamp":1045,"open":1042,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-05-10T00:00:00",131.72,129.01,129.68,21128,{"timestamp":1051,"open":1048,"high":1052,"low":776,"close":1053,"volume":1054},"2026-05-11T00:00:00",130.05,128.86,54725,{"timestamp":1056,"open":1057,"high":1022,"low":1016,"close":1058,"volume":1059},"2026-05-12T00:00:00",128.51,127.68,18131,{"timestamp":1061,"open":1062,"high":1063,"low":1064,"close":1028,"volume":1065},"2026-05-13T00:00:00",128.07,129.54,127.7,12880,{"timestamp":1067,"open":1068,"high":815,"low":1069,"close":1070,"volume":1071},"2026-05-14T00:00:00",128.75,128.47,130.1,18581,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-05-17T00:00:00",130.3,130.34,128.56,128.81,17127,{"timestamp":1080,"open":1081,"high":779,"low":1082,"close":1083,"volume":1084},"2026-05-18T00:00:00",128.94,127.67,127.8,17787,{"timestamp":1086,"open":1087,"high":1022,"low":1088,"close":842,"volume":1089},"2026-05-19T00:00:00",128.06,127.71,14955,{"timestamp":1091,"open":1077,"high":1077,"low":1092,"close":1093,"volume":1094},"2026-05-20T00:00:00",126.42,127.86,17519,{"timestamp":1096,"open":1083,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-05-21T00:00:00",129.56,127.04,129.44,11825,{"timestamp":1102,"open":1022,"high":783,"low":1103,"close":674,"volume":1104},"2026-05-24T00:00:00",128.69,13680,{"timestamp":1106,"open":1107,"high":1108,"low":673,"close":1109,"volume":1110},"2026-05-25T00:00:00",129.33,131.89,130.89,50829,{"timestamp":1112,"open":1113,"high":1114,"low":1070,"close":1115,"volume":1116},"2026-05-26T00:00:00",131.5,131.76,130.79,11140,{"timestamp":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-05-27T00:00:00",130.97,131.14,130.28,130.35,15040,{"timestamp":1125,"open":1015,"high":1015,"low":1036,"close":1126,"volume":1127},"2026-05-28T00:00:00",130.02,18722,{"timestamp":1129,"open":1130,"high":1131,"low":1130,"close":1132,"volume":1133},"2026-05-31T00:00:00",128.17,129.85,129.39,14912,{"timestamp":1135,"open":1132,"high":798,"low":1136,"close":1136,"volume":1137},"2026-06-01T00:00:00",128.9,16673,{"timestamp":1139,"open":1081,"high":839,"low":1140,"close":1141,"volume":1142},"2026-06-02T00:00:00",125.71,126.34,24226,{"timestamp":1144,"open":1098,"high":1145,"low":872,"close":565,"volume":1146},"2026-06-04T00:00:00",127.54,10515,{"timestamp":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-06-07T00:00:00",127.2,127.94,125.02,125.28,20950,{"timestamp":1155,"open":1156,"high":710,"low":576,"close":611,"volume":1157},"2026-06-08T00:00:00",125.52,13757,{"timestamp":1159,"open":611,"high":611,"low":1160,"close":461,"volume":1161},"2026-06-09T00:00:00",120,25734,{"timestamp":1163,"open":1164,"high":1165,"low":1166,"close":1165,"volume":1167},"2026-06-10T00:00:00",120.7,123.94,120.03,15266,{"timestamp":1169,"open":1165,"high":1165,"low":1170,"close":1171,"volume":1172},"2026-06-11T00:00:00",121.96,123.02,12334,{"timestamp":1174,"open":593,"high":853,"low":1175,"close":964,"volume":1176},"2026-06-14T00:00:00",123.16,15386,{"timestamp":171,"open":867,"high":1178,"low":621,"close":1179,"volume":1180},126.29,124.96,13312,{"timestamp":1182,"open":540,"high":540,"low":1165,"close":1183,"volume":1184},"2026-06-16T00:00:00",124.27,14858,{"timestamp":1186,"open":553,"high":1187,"low":1188,"close":1189,"volume":1190},"2026-06-17T00:00:00",125.49,124.03,124.75,11634,{"timestamp":1192,"open":1189,"high":1193,"low":649,"close":1194,"volume":1195},"2026-06-18T00:00:00",126.75,126.45,13435,{"timestamp":1197,"open":1198,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-06-21T00:00:00",126.44,125.11,125.41,15504,{"timestamp":1203,"open":859,"high":1204,"low":1205,"close":1206,"volume":1207},"2026-06-22T00:00:00",126.61,125.44,126.02,10162,{"timestamp":1209,"open":1210,"high":1211,"low":1206,"close":972,"volume":1212},"2026-06-23T00:00:00",126.05,127.66,12260,{"timestamp":1214,"open":972,"high":1215,"low":972,"close":1216,"volume":1217},"2026-06-24T00:00:00",127.6,127.35,10548,{"timestamp":1219,"open":1220,"high":1021,"low":1221,"close":1222,"volume":1223},"2026-06-25T00:00:00",127.49,126.82,127.27,12542,{"timestamp":1225,"open":1088,"high":1097,"low":1016,"close":1226,"volume":1227},"2026-06-28T00:00:00",129.43,11073,{"timestamp":1229,"open":1099,"high":1230,"low":1069,"close":1231,"volume":1232},"2026-06-29T00:00:00",129.63,128.97,11532,{"timestamp":173,"open":1234,"high":1235,"low":1234,"close":728,"volume":1236},125.33,127.05,16978,{"timestamp":1238,"open":728,"high":1239,"low":1240,"close":557,"volume":1241},"2026-07-01T00:00:00",126.58,124.06,19207,{"timestamp":1243,"open":1244,"high":1245,"low":534,"close":715,"volume":1246},"2026-07-02T00:00:00",125.38,126.92,12964,{"timestamp":1248,"open":715,"high":1249,"low":697,"close":1250,"volume":1251},"2026-07-05T00:00:00",127.1,123.7,21178,{"timestamp":1253,"open":1254,"high":587,"low":203,"close":1255,"volume":1256},"2026-07-06T00:00:00",123.97,122.3,23234,{"timestamp":1258,"open":955,"high":1259,"low":461,"close":1260,"volume":1261},"2026-07-07T00:00:00",124.49,120.19,29764,{"timestamp":1263,"open":1264,"high":1265,"low":1266,"close":1265,"volume":1267},"2026-07-08T00:00:00",120.48,121.94,119.51,16456,{"timestamp":1269,"open":1270,"high":557,"low":1270,"close":557,"volume":1271},"2026-07-09T00:00:00",122.07,19629,{"timestamp":1273,"open":1274,"high":1274,"low":203,"close":1275,"volume":1276},"2026-07-12T00:00:00",125.51,122.4,23010,{"timestamp":1278,"open":473,"high":923,"low":1279,"close":1255,"volume":1280},"2026-07-13T00:00:00",120.77,26364,{"timestamp":174,"open":506,"high":480,"low":1282,"close":1283,"volume":1284},122.01,123.05,18768,{"timestamp":1286,"open":600,"high":754,"low":1287,"close":1288,"volume":1289},"2026-07-15T00:00:00",121.56,122.88,15376,{"timestamp":1291,"open":1288,"high":1292,"low":1293,"close":1294,"volume":1295},"2026-07-16T00:00:00",124.33,122.23,123.6,18848,{"timestamp":1297,"open":582,"high":1298,"low":1299,"close":1300,"volume":1301},"2026-07-19T00:00:00",126.1,121.25,122.82,25365,{"timestamp":1303,"open":1304,"high":1304,"low":1305,"close":1306,"volume":1307},"2026-07-20T00:00:00",123.25,121.07,121.84,14575,{"timestamp":1309,"open":1310,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-07-21T00:00:00",122.22,120.06,120.96,23021,{"timestamp":1315,"open":1316,"high":1317,"low":1318,"close":371,"volume":1319},"2026-07-22T00:00:00",120.47,121,119.23,16474,{"timestamp":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-07-23T00:00:00",120.23,120.3,117.13,118.59,29226,{"timestamp":1328,"open":1329,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-07-26T00:00:00",119.32,119.59,117.36,119.14,20277,{"timestamp":1335,"open":373,"high":1336,"low":1337,"close":1322,"volume":1338},"2026-07-27T00:00:00",120.78,118.16,18314,{"timestamp":1340,"open":1322,"high":1341,"low":1342,"close":386,"volume":1343},"2026-07-28T00:00:00",120.49,117.77,21513,{"timestamp":1345,"open":390,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-07-29T00:00:00",118.65,117.01,118.52,18132,{"timestamp":1351,"open":190,"high":1352,"low":1353,"close":1352,"volume":1354},"2026-07-30T00:00:00",119.8,117.49,14548,{"timestamp":1356,"open":1346,"high":1357,"low":322,"close":1358,"volume":1359},"2026-08-02T00:00:00",118.89,116.22,28222,{"timestamp":1361,"open":1362,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-08-03T00:00:00",117.16,115.78,116.94,17819,{"timestamp":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2026-08-04T00:00:00",117.3,117.47,116.41,117.06,14499,{"timestamp":1374,"open":1375,"high":1376,"low":1377,"close":247,"volume":1378},"2026-08-05T00:00:00",117.12,117.46,115.61,16791,{"timestamp":1380,"open":1381,"high":1382,"low":1383,"close":1368,"volume":1384},"2026-08-06T00:00:00",116.77,117.74,116.75,10698,{"timestamp":1386,"open":1387,"high":442,"low":1388,"close":1389,"volume":1390},"2026-08-09T00:00:00",117.87,115.8,116.27,18991,{"timestamp":1392,"open":327,"high":334,"low":1393,"close":1393,"volume":1394},"2026-08-10T00:00:00",114.36,21616,{"timestamp":1396,"open":1397,"high":1398,"low":1399,"close":332,"volume":1400},"2026-08-11T00:00:00",115.51,116.34,114.7,12732,{"timestamp":1402,"open":332,"high":1403,"low":1404,"close":1405,"volume":1406},"2026-08-12T00:00:00",116.3,114.52,114.95,27330,{"timestamp":1408,"open":1405,"high":1409,"low":1410,"close":1405,"volume":1411},"2026-08-13T00:00:00",116.21,114.05,17349,{"timestamp":1413,"open":1414,"high":1415,"low":1416,"close":1417,"volume":1418},"2026-08-16T00:00:00",114.8,115.07,112.18,112.45,22198,{"timestamp":1420,"open":1421,"high":1422,"low":1423,"close":1424,"volume":1425},"2026-08-17T00:00:00",113.18,114.83,112.5,114.67,21882,{"timestamp":1427,"open":1424,"high":1428,"low":1429,"close":1430,"volume":1431},"2026-08-18T00:00:00",115.72,114.33,114.76,21046,{"timestamp":1433,"open":1430,"high":1434,"low":1435,"close":1436,"volume":1437},"2026-08-19T00:00:00",115.85,113.37,113.76,15695,{"timestamp":1439,"open":1440,"high":1441,"low":1440,"close":1442,"volume":1443},"2026-08-20T00:00:00",113.91,116.69,115.42,17406,{"timestamp":1445,"open":1446,"high":1447,"low":1448,"close":1449,"volume":1450},"2026-08-23T00:00:00",115,116.84,114.25,116.61,14020,{"timestamp":1452,"open":1453,"high":1454,"low":1455,"close":421,"volume":1456},"2026-08-24T00:00:00",117.2,118.99,117.05,14875,{"timestamp":1458,"open":1459,"high":1459,"low":1460,"close":1461,"volume":1462},"2026-08-25T00:00:00",118.91,112.84,113.5,65928,{"timestamp":1464,"open":1465,"high":1466,"low":1467,"close":1468,"volume":1469},"2026-08-26T00:00:00",113.99,116.23,113.52,115.62,19038,{"timestamp":1471,"open":1428,"high":1472,"low":1473,"close":267,"volume":1474},"2026-08-27T00:00:00",117.23,114.55,24476,{"timestamp":1476,"open":1370,"high":1357,"low":1370,"close":1477,"volume":1478},"2026-08-30T00:00:00",118.47,19210,{"timestamp":179,"open":1480,"high":1481,"low":1482,"close":1483,"volume":1484},117.54,117.6,115.31,115.81,19852,{"timestamp":1486,"open":1487,"high":425,"low":1488,"close":425,"volume":1489},"2026-09-01T00:00:00",116.07,115.7,13501,{"timestamp":1491,"open":1492,"high":1493,"low":1483,"close":1494,"volume":1495},"2026-09-02T00:00:00",118.38,119.46,119.15,19499,{"timestamp":1497,"open":1494,"high":1498,"low":1370,"close":1499,"volume":1500},"2026-09-03T00:00:00",119.24,117.15,17917,{"timestamp":1502,"open":1499,"high":1499,"low":1446,"close":1442,"volume":1503},"2026-09-07T00:00:00",26205,{"timestamp":1505,"open":1442,"high":1442,"low":1506,"close":1507,"volume":1508},"2026-09-08T00:00:00",113.28,113.97,23350,{"timestamp":1510,"open":1511,"high":1512,"low":1513,"close":1514,"volume":1515},"2026-09-09T00:00:00",114.01,114.79,112.6,114.69,32116,{"timestamp":1517,"open":1518,"high":1446,"low":1519,"close":1520,"volume":1521},"2026-09-10T00:00:00",114.56,112.25,113.69,21952,{"timestamp":1523,"open":1507,"high":1446,"low":1524,"close":1525,"volume":1526},"2026-09-13T00:00:00",113.01,114.46,18341,{"timestamp":1528,"open":1529,"high":1388,"low":1530,"close":1531,"volume":1532},"2026-09-14T00:00:00",114.66,114.02,115.4,17598,{"timestamp":180,"open":1446,"high":264,"low":1446,"close":272,"volume":1534},11978,{"timestamp":1536,"open":1537,"high":1538,"low":1539,"close":272,"volume":1540},"2026-09-16T00:00:00",116,116.53,115.32,13192,{"timestamp":1542,"open":1537,"high":1543,"low":1544,"close":1537,"volume":1545},"2026-09-17T00:00:00",116.5,115.2,20667,{"timestamp":1547,"open":1388,"high":1548,"low":1549,"close":1548,"volume":1550},"2026-09-20T00:00:00",116.6,115.29,19133,{"timestamp":1552,"open":1538,"high":1538,"low":1553,"close":309,"volume":1550},"2026-09-21T00:00:00",114.17,{"timestamp":1555,"open":1556,"high":1556,"low":1557,"close":1558,"volume":1559},"2026-09-22T00:00:00",115.48,114,114.5,29590,{"timestamp":1561,"open":1562,"high":12,"low":1563,"close":309,"volume":1564},"2026-09-23T00:00:00",114.59,113.57,15785,[]]