[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fFTFL0ro7PwtbaX6lwG6O-0rU43llAuWIy5ElY1A1sWw":3,"$fQNWmfdOtscjwa1IoH2D__wNGBu7dLyLDpyTOkKDDLE8":25,"$frEHVI7Z12hVp-aylc8gelxRY1tCyWs9_aawoqDtRNAY":184},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"KNRI11","knri11","fii","Kinea Renda Imobiliria Fundo Investimento Imobiliario FII","FII Kinea","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},154.95,-1.52,-0.9841,"BRL","2026-09-24T23:48:19Z",{},[],[20,21,22,23,24],"HGLG11","XPLG11","BTLG11","BRCO11","FLMA11",{"items":26,"totalItens":181,"success":182,"errors":183,"limitReached":181},[27,34,37,40,43,46,50,53,56,59,63,66,69,72,75,78,81,84,87,90,93,96,99,102,105,108,111,114,117,120,123,126,129,132,135,138,141,144,147,150,154,158,162,165,168,171,175,178],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",0.91,"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":33,"approvalDate":41,"comDate":41,"paymentDate":42,"status":33},"2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":28,"category":29,"amount":30,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},"2023-01-31T00:00:00","2023-02-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":48,"comDate":48,"paymentDate":49,"status":33},0.95,"2023-02-28T00:00:00","2023-03-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},"2023-03-31T00:00:00","2023-04-17T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":54,"comDate":54,"paymentDate":55,"status":33},"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":47,"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},1.51,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":64,"comDate":64,"paymentDate":65,"status":33},"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":47,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":70,"comDate":70,"paymentDate":71,"status":33},"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":73,"comDate":73,"paymentDate":74,"status":33},"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":76,"comDate":76,"paymentDate":77,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":82,"comDate":82,"paymentDate":83,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":85,"comDate":85,"paymentDate":86,"status":33},"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":88,"comDate":88,"paymentDate":89,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":91,"comDate":91,"paymentDate":92,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":100,"comDate":100,"paymentDate":101,"status":33},"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":103,"comDate":103,"paymentDate":104,"status":33},"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":106,"comDate":106,"paymentDate":107,"status":33},"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":109,"comDate":109,"paymentDate":110,"status":33},"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":112,"comDate":112,"paymentDate":113,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":115,"comDate":115,"paymentDate":116,"status":33},"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":118,"comDate":118,"paymentDate":119,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":124,"comDate":124,"paymentDate":125,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":127,"comDate":127,"paymentDate":128,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":130,"comDate":130,"paymentDate":131,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":133,"comDate":133,"paymentDate":134,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":151,"approvalDate":152,"comDate":152,"paymentDate":153,"status":33},1.25,"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":155,"approvalDate":156,"comDate":156,"paymentDate":157,"status":33},0.88,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},1.1,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":172,"approvalDate":173,"comDate":173,"paymentDate":174,"status":33},1.38,"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":159,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":159,"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":1581,"limitReached":181},[186,193,200,206,211,217,224,231,238,244,250,256,262,269,273,280,286,290,296,300,305,312,316,322,326,333,339,345,350,354,360,365,370,375,380,385,391,397,402,405,410,416,422,428,434,441,447,454,461,468,474,481,487,493,500,505,511,517,522,528,534,541,547,554,560,567,574,581,586,592,599,605,611,618,625,631,637,642,646,652,658,665,671,676,683,688,694,700,707,714,720,727,734,740,747,752,759,766,773,778,783,789,794,798,805,812,818,822,828,833,838,845,850,854,859,866,870,874,880,886,892,896,902,909,914,921,927,931,936,940,945,952,958,964,970,977,983,988,993,1000,1006,1013,1019,1022,1029,1036,1042,1048,1054,1060,1066,1071,1076,1081,1086,1093,1097,1101,1107,1113,1119,1124,1130,1136,1142,1148,1153,1157,1162,1168,1174,1179,1185,1190,1196,1201,1205,1211,1217,1224,1230,1235,1240,1247,1251,1255,1260,1266,1270,1276,1283,1290,1295,1301,1307,1313,1318,1323,1329,1334,1340,1343,1349,1355,1361,1367,1372,1377,1383,1389,1393,1397,1403,1408,1415,1419,1424,1428,1433,1439,1445,1452,1457,1462,1467,1473,1478,1482,1487,1493,1498,1501,1503,1508,1514,1518,1523,1527,1532,1537,1542,1547,1551,1557,1562,1567,1571,1576],{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-09-25T00:00:00",147.55,148.69,147.52,147.82,31060,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-09-28T00:00:00",148,149.49,147.69,147.75,48349,{"timestamp":201,"open":202,"high":203,"low":204,"close":195,"volume":205},"2025-09-29T00:00:00",148.19,148.99,147.31,35737,{"timestamp":142,"open":207,"high":208,"low":209,"close":209,"volume":210},146.76,146.94,145.26,28739,{"timestamp":212,"open":213,"high":214,"low":215,"close":215,"volume":216},"2025-10-01T00:00:00",145.9,146.6,144.31,37364,{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-10-02T00:00:00",145.06,145.36,143.91,145.19,26594,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-05T00:00:00",145.25,146.38,144.4,144.81,28265,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-06T00:00:00",144.96,145.3,144.33,144.35,31366,{"timestamp":239,"open":240,"high":241,"low":240,"close":242,"volume":243},"2025-10-07T00:00:00",144.07,144.75,144.6,32056,{"timestamp":245,"open":242,"high":246,"low":247,"close":248,"volume":249},"2025-10-08T00:00:00",144.9,144,144.88,23000,{"timestamp":251,"open":252,"high":253,"low":254,"close":253,"volume":255},"2025-10-09T00:00:00",144.79,145.76,144.37,39808,{"timestamp":257,"open":253,"high":258,"low":259,"close":260,"volume":261},"2025-10-12T00:00:00",146.37,144.21,144.61,44146,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-13T00:00:00",144.89,146.44,144.68,146.01,28384,{"timestamp":143,"open":267,"high":270,"low":271,"close":227,"volume":272},146.67,145.85,31608,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-10-15T00:00:00",146.41,147.09,145.56,146,41038,{"timestamp":281,"open":282,"high":283,"low":284,"close":284,"volume":285},"2025-10-16T00:00:00",146.4,147.35,145.6,31435,{"timestamp":287,"open":253,"high":288,"low":289,"close":289,"volume":216},"2025-10-19T00:00:00",146.18,145.02,{"timestamp":291,"open":292,"high":293,"low":219,"close":294,"volume":295},"2025-10-20T00:00:00",145.15,146.57,146.03,59826,{"timestamp":297,"open":288,"high":298,"low":292,"close":278,"volume":299},"2025-10-21T00:00:00",147,47646,{"timestamp":301,"open":278,"high":302,"low":303,"close":303,"volume":304},"2025-10-22T00:00:00",146.25,145,35084,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-10-23T00:00:00",145.35,145.94,145.04,145.47,38078,{"timestamp":313,"open":310,"high":314,"low":310,"close":314,"volume":315},"2025-10-26T00:00:00",146.85,35587,{"timestamp":317,"open":318,"high":319,"low":278,"close":320,"volume":321},"2025-10-27T00:00:00",146.49,147.78,146.19,32669,{"timestamp":323,"open":324,"high":195,"low":324,"close":195,"volume":325},"2025-10-28T00:00:00",146.36,24674,{"timestamp":327,"open":328,"high":329,"low":330,"close":331,"volume":332},"2025-10-29T00:00:00",147.03,148.12,146.77,147.59,26599,{"timestamp":334,"open":331,"high":335,"low":336,"close":337,"volume":338},"2025-10-30T00:00:00",148.86,147.51,148.6,28016,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":344},"2025-11-02T00:00:00",148.15,145.62,146.14,55180,{"timestamp":346,"open":347,"high":208,"low":348,"close":208,"volume":349},"2025-11-03T00:00:00",145.86,145.69,31653,{"timestamp":351,"open":298,"high":352,"low":310,"close":308,"volume":353},"2025-11-04T00:00:00",147.05,28372,{"timestamp":355,"open":356,"high":357,"low":234,"close":358,"volume":359},"2025-11-05T00:00:00",145.8,146.89,145.75,51043,{"timestamp":361,"open":348,"high":362,"low":348,"close":363,"volume":364},"2025-11-06T00:00:00",146.8,146.21,27949,{"timestamp":366,"open":363,"high":214,"low":367,"close":368,"volume":369},"2025-11-09T00:00:00",145.38,146.13,28964,{"timestamp":371,"open":372,"high":357,"low":372,"close":373,"volume":374},"2025-11-10T00:00:00",145.61,146.3,30069,{"timestamp":376,"open":377,"high":191,"low":377,"close":378,"volume":379},"2025-11-11T00:00:00",146.29,147.8,25372,{"timestamp":381,"open":382,"high":382,"low":383,"close":293,"volume":384},"2025-11-12T00:00:00",147.6,146.1,32595,{"timestamp":386,"open":387,"high":283,"low":388,"close":389,"volume":390},"2025-11-13T00:00:00",146.52,146.12,146.5,35860,{"timestamp":392,"open":393,"high":394,"low":395,"close":282,"volume":396},"2025-11-16T00:00:00",146.92,146.97,146.15,38265,{"timestamp":398,"open":265,"high":399,"low":278,"close":400,"volume":401},"2025-11-17T00:00:00",146.53,146.47,27487,{"timestamp":403,"open":377,"high":362,"low":278,"close":227,"volume":404},"2025-11-18T00:00:00",36913,{"timestamp":406,"open":265,"high":407,"low":408,"close":407,"volume":409},"2025-11-20T00:00:00",147.65,146.22,38726,{"timestamp":411,"open":412,"high":413,"low":414,"close":197,"volume":415},"2025-11-23T00:00:00",147.9,148.34,146.34,53372,{"timestamp":417,"open":418,"high":419,"low":420,"close":419,"volume":421},"2025-11-24T00:00:00",147.97,149,147.44,34781,{"timestamp":423,"open":424,"high":425,"low":298,"close":426,"volume":427},"2025-11-25T00:00:00",148.91,148.94,147.54,37241,{"timestamp":429,"open":430,"high":337,"low":431,"close":432,"volume":433},"2025-11-26T00:00:00",147.61,147.19,147.94,42171,{"timestamp":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2025-11-27T00:00:00",148.44,150.75,148.07,150.6,47841,{"timestamp":442,"open":443,"high":444,"low":445,"close":444,"volume":446},"2025-11-30T00:00:00",150.1,151.29,148.81,57060,{"timestamp":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2025-12-01T00:00:00",151.3,151.86,150.44,150.72,47837,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2025-12-02T00:00:00",151.6,151.72,149.69,150.3,32373,{"timestamp":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2025-12-03T00:00:00",150,150.46,149.61,150.39,30701,{"timestamp":469,"open":470,"high":471,"low":472,"close":463,"volume":473},"2025-12-04T00:00:00",150.38,151.54,149.8,32259,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2025-12-07T00:00:00",150.47,151.01,149.78,150.19,29477,{"timestamp":482,"open":483,"high":483,"low":484,"close":485,"volume":486},"2025-12-08T00:00:00",150.79,149.27,149.82,26095,{"timestamp":488,"open":472,"high":489,"low":490,"close":491,"volume":492},"2025-12-09T00:00:00",150.28,149.31,149.85,27518,{"timestamp":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2025-12-10T00:00:00",149.99,151,149.3,150.57,25831,{"timestamp":501,"open":452,"high":457,"low":502,"close":503,"volume":504},"2025-12-11T00:00:00",148.21,148.85,46000,{"timestamp":506,"open":507,"high":508,"low":509,"close":503,"volume":510},"2025-12-14T00:00:00",149.22,149.97,148.55,53803,{"timestamp":512,"open":513,"high":514,"low":515,"close":419,"volume":516},"2025-12-15T00:00:00",148.97,149.36,148.64,38381,{"timestamp":518,"open":519,"high":463,"low":520,"close":463,"volume":521},"2025-12-16T00:00:00",149.13,148.46,26691,{"timestamp":523,"open":496,"high":524,"low":525,"close":526,"volume":527},"2025-12-17T00:00:00",151.69,150.03,150.4,34270,{"timestamp":529,"open":530,"high":531,"low":532,"close":531,"volume":533},"2025-12-18T00:00:00",151.19,153.3,150.61,39240,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2025-12-21T00:00:00",153.29,153.43,152.18,153.1,39229,{"timestamp":542,"open":543,"high":544,"low":543,"close":545,"volume":546},"2025-12-22T00:00:00",152.69,155.5,155.46,36726,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2025-12-25T00:00:00",155.79,158.94,155.53,158.92,51531,{"timestamp":555,"open":556,"high":556,"low":557,"close":558,"volume":559},"2025-12-28T00:00:00",159.85,157.72,158.66,35877,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2025-12-29T00:00:00",159.5,159.58,157.43,158.19,39810,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-01-01T00:00:00",155.34,155.94,153,153.39,45487,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2026-01-04T00:00:00",153.49,156.19,152.67,155.88,45540,{"timestamp":582,"open":577,"high":583,"low":577,"close":584,"volume":585},"2026-01-05T00:00:00",158.41,158.06,143521,{"timestamp":587,"open":588,"high":589,"low":588,"close":590,"volume":591},"2026-01-06T00:00:00",158,159.4,159.24,28029,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-01-07T00:00:00",159.14,159.19,158.04,158.28,28332,{"timestamp":600,"open":583,"high":601,"low":602,"close":603,"volume":604},"2026-01-08T00:00:00",159.39,158.16,158.83,20701,{"timestamp":606,"open":607,"high":608,"low":588,"close":609,"volume":610},"2026-01-11T00:00:00",159,159.71,158.15,36608,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-01-12T00:00:00",158.39,158.5,157.01,157.87,28730,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-01-13T00:00:00",158.24,159.38,157.88,157.96,32224,{"timestamp":626,"open":627,"high":562,"low":628,"close":629,"volume":630},"2026-01-14T00:00:00",158.79,158.36,159.16,34691,{"timestamp":153,"open":632,"high":633,"low":634,"close":635,"volume":636},158.9,160,158.85,159.97,26188,{"timestamp":638,"open":635,"high":639,"low":640,"close":640,"volume":641},"2026-01-18T00:00:00",160.49,159.01,27009,{"timestamp":643,"open":640,"high":562,"low":588,"close":644,"volume":645},"2026-01-19T00:00:00",159.02,38524,{"timestamp":647,"open":648,"high":649,"low":650,"close":649,"volume":651},"2026-01-20T00:00:00",159.44,161,159.22,29767,{"timestamp":653,"open":654,"high":655,"low":654,"close":656,"volume":657},"2026-01-21T00:00:00",160.65,162.94,162.47,42544,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-01-22T00:00:00",162.5,163.39,162.15,163.06,34217,{"timestamp":666,"open":663,"high":667,"low":668,"close":669,"volume":670},"2026-01-25T00:00:00",164.28,162.86,163.47,34896,{"timestamp":672,"open":673,"high":674,"low":673,"close":673,"volume":675},"2026-01-26T00:00:00",163.21,164.81,33554,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-01-27T00:00:00",163.33,163.84,162.76,163.5,50039,{"timestamp":684,"open":681,"high":685,"low":686,"close":681,"volume":687},"2026-01-28T00:00:00",163.55,161.1,36838,{"timestamp":689,"open":681,"high":690,"low":691,"close":692,"volume":693},"2026-01-29T00:00:00",165.35,163.26,165.28,13721,{"timestamp":695,"open":696,"high":697,"low":698,"close":662,"volume":699},"2026-02-01T00:00:00",164.1,164.45,161.63,51843,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-02-02T00:00:00",161.72,162.71,160.27,161.43,60629,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-02-03T00:00:00",161.33,163,161.04,162.68,39506,{"timestamp":715,"open":712,"high":716,"low":717,"close":718,"volume":719},"2026-02-04T00:00:00",164.22,161.69,163.03,47501,{"timestamp":721,"open":722,"high":723,"low":724,"close":725,"volume":726},"2026-02-05T00:00:00",163.34,165.3,162.27,164.82,39698,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-02-08T00:00:00",164.85,165.93,163.91,164.5,41798,{"timestamp":735,"open":736,"high":737,"low":685,"close":738,"volume":739},"2026-02-09T00:00:00",164.96,165.5,164.4,28235,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-02-10T00:00:00",164.41,165.91,164.2,164.55,42132,{"timestamp":748,"open":737,"high":749,"low":738,"close":750,"volume":751},"2026-02-11T00:00:00",166,165.7,33425,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-02-12T00:00:00",164.3,166.73,164.26,166.18,35890,{"timestamp":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2026-02-17T00:00:00",166.2,166.66,165.9,166.6,22114,{"timestamp":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2026-02-18T00:00:00",165.95,166.59,165.32,165.8,29032,{"timestamp":774,"open":723,"high":761,"low":775,"close":776,"volume":777},"2026-02-19T00:00:00",164.35,165.06,64679,{"timestamp":779,"open":776,"high":780,"low":781,"close":730,"volume":782},"2026-02-22T00:00:00",166.16,164.6,38999,{"timestamp":784,"open":743,"high":785,"low":786,"close":787,"volume":788},"2026-02-23T00:00:00",166.93,165.4,166.07,50245,{"timestamp":790,"open":791,"high":785,"low":786,"close":792,"volume":793},"2026-02-24T00:00:00",165.82,165.43,47598,{"timestamp":795,"open":771,"high":796,"low":797,"close":761,"volume":527},"2026-02-25T00:00:00",166.61,165.61,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-02-26T00:00:00",166.3,168.5,165.99,168.13,36967,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-03-01T00:00:00",167.88,168.43,167.19,167.32,44546,{"timestamp":813,"open":814,"high":814,"low":815,"close":816,"volume":817},"2026-03-02T00:00:00",167.69,164.61,165.09,56933,{"timestamp":819,"open":690,"high":820,"low":690,"close":797,"volume":821},"2026-03-03T00:00:00",168.25,95463,{"timestamp":823,"open":824,"high":825,"low":826,"close":826,"volume":827},"2026-03-04T00:00:00",166.45,166.58,165.01,32528,{"timestamp":829,"open":816,"high":830,"low":816,"close":831,"volume":832},"2026-03-05T00:00:00",167.94,167.16,47297,{"timestamp":834,"open":835,"high":835,"low":749,"close":836,"volume":837},"2026-03-08T00:00:00",167.68,166.01,40916,{"timestamp":839,"open":840,"high":841,"low":842,"close":843,"volume":844},"2026-03-09T00:00:00",166.51,166.96,165.1,165.68,52968,{"timestamp":846,"open":843,"high":802,"low":847,"close":848,"volume":849},"2026-03-10T00:00:00",165,165.33,49305,{"timestamp":851,"open":761,"high":761,"low":852,"close":826,"volume":853},"2026-03-11T00:00:00",164.9,40302,{"timestamp":855,"open":690,"high":856,"low":852,"close":857,"volume":858},"2026-03-12T00:00:00",166.19,165.25,49977,{"timestamp":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2026-03-15T00:00:00",165.48,165.71,164.54,164.73,34778,{"timestamp":867,"open":868,"high":847,"low":744,"close":847,"volume":869},"2026-03-16T00:00:00",164.7,29005,{"timestamp":871,"open":826,"high":842,"low":872,"close":872,"volume":873},"2026-03-17T00:00:00",164,35000,{"timestamp":875,"open":876,"high":877,"low":876,"close":878,"volume":879},"2026-03-18T00:00:00",163.72,164.53,164.43,28651,{"timestamp":881,"open":878,"high":882,"low":883,"close":884,"volume":885},"2026-03-19T00:00:00",164.93,161.27,163.22,53982,{"timestamp":887,"open":888,"high":889,"low":890,"close":738,"volume":891},"2026-03-22T00:00:00",162.99,164.87,162.22,37160,{"timestamp":893,"open":882,"high":690,"low":894,"close":738,"volume":895},"2026-03-23T00:00:00",164.03,20413,{"timestamp":897,"open":775,"high":898,"low":899,"close":900,"volume":901},"2026-03-24T00:00:00",166.48,164.05,166.04,94329,{"timestamp":903,"open":904,"high":905,"low":906,"close":907,"volume":908},"2026-03-25T00:00:00",165.85,166.68,165.27,165.58,34300,{"timestamp":910,"open":797,"high":911,"low":797,"close":912,"volume":913},"2026-03-26T00:00:00",167.4,167.12,19167,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-03-29T00:00:00",167.6,167.76,167.15,167.37,18830,{"timestamp":922,"open":923,"high":924,"low":919,"close":925,"volume":926},"2026-03-30T00:00:00",167.46,167.99,167.98,26004,{"timestamp":163,"open":755,"high":755,"low":928,"close":929,"volume":930},164.37,165.69,64777,{"timestamp":932,"open":800,"high":933,"low":929,"close":934,"volume":935},"2026-04-01T00:00:00",167.11,166.79,34186,{"timestamp":937,"open":785,"high":911,"low":938,"close":933,"volume":939},"2026-04-05T00:00:00",166.03,40285,{"timestamp":941,"open":911,"high":942,"low":943,"close":943,"volume":944},"2026-04-06T00:00:00",167.71,166.74,18408,{"timestamp":946,"open":947,"high":948,"low":949,"close":950,"volume":951},"2026-04-07T00:00:00",166.87,168.46,166.72,168,34042,{"timestamp":953,"open":954,"high":955,"low":956,"close":950,"volume":957},"2026-04-08T00:00:00",167.9,168.33,167.31,42054,{"timestamp":959,"open":960,"high":961,"low":950,"close":962,"volume":963},"2026-04-09T00:00:00",168.11,169.75,169.69,34156,{"timestamp":965,"open":966,"high":967,"low":960,"close":968,"volume":969},"2026-04-12T00:00:00",169.44,169.48,169.38,42213,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-04-13T00:00:00",169.4,169.59,168.51,168.73,28563,{"timestamp":978,"open":979,"high":972,"low":980,"close":981,"volume":982},"2026-04-14T00:00:00",168.74,168.57,168.85,29994,{"timestamp":164,"open":984,"high":985,"low":981,"close":986,"volume":987},169.18,169.49,169.34,17923,{"timestamp":989,"open":986,"high":990,"low":986,"close":991,"volume":992},"2026-04-16T00:00:00",171.45,171.1,37359,{"timestamp":994,"open":995,"high":996,"low":997,"close":998,"volume":999},"2026-04-19T00:00:00",171.09,171.16,170.65,170.72,27023,{"timestamp":1001,"open":1002,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-04-21T00:00:00",170.98,168.61,169.63,46035,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-04-22T00:00:00",169.8,170.46,167.22,167.57,58138,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":933,"volume":1018},"2026-04-23T00:00:00",168.19,168.2,167.03,25656,{"timestamp":1020,"open":933,"high":933,"low":754,"close":732,"volume":1021},"2026-04-26T00:00:00",49603,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":1027,"volume":1028},"2026-04-27T00:00:00",164.51,167.7,163.6,167.5,84236,{"timestamp":1030,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},"2026-04-28T00:00:00",167.91,169.73,166.82,168.15,46913,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":807,"volume":1041},"2026-04-29T00:00:00",168.54,169,167.87,56730,{"timestamp":1043,"open":1044,"high":960,"low":1045,"close":1046,"volume":1047},"2026-05-03T00:00:00",167.23,166.05,166.25,135273,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1052,"volume":1053},"2026-05-04T00:00:00",166.08,167.09,164.11,96605,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1057,"volume":1059},"2026-05-05T00:00:00",165.52,168.8,165.15,95629,{"timestamp":1061,"open":1062,"high":1063,"low":1025,"close":1064,"volume":1065},"2026-05-06T00:00:00",168.38,169.09,168.18,87893,{"timestamp":1067,"open":1068,"high":1039,"low":1069,"close":807,"volume":1070},"2026-05-07T00:00:00",168.3,166.41,142332,{"timestamp":1072,"open":1025,"high":1073,"low":1074,"close":1074,"volume":1075},"2026-05-10T00:00:00",167.8,162.4,110396,{"timestamp":1077,"open":655,"high":681,"low":1078,"close":1079,"volume":1080},"2026-05-11T00:00:00",161.26,162,73291,{"timestamp":1082,"open":1079,"high":1083,"low":1084,"close":633,"volume":1085},"2026-05-12T00:00:00",162.25,159.88,52835,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-05-13T00:00:00",160.01,162.1,158.01,159.6,155115,{"timestamp":1094,"open":1091,"high":1095,"low":552,"close":633,"volume":1096},"2026-05-14T00:00:00",160.68,48899,{"timestamp":1098,"open":1095,"high":1099,"low":565,"close":632,"volume":1100},"2026-05-17T00:00:00",160.69,55320,{"timestamp":1102,"open":1103,"high":1104,"low":557,"close":1105,"volume":1106},"2026-05-18T00:00:00",158.62,159.83,157.75,41102,{"timestamp":1108,"open":1109,"high":633,"low":1110,"close":1111,"volume":1112},"2026-05-19T00:00:00",158.13,157.69,159.8,43959,{"timestamp":1114,"open":1115,"high":1116,"low":1117,"close":1116,"volume":1118},"2026-05-20T00:00:00",159.79,159.92,158.47,39021,{"timestamp":1120,"open":1116,"high":633,"low":1121,"close":1122,"volume":1123},"2026-05-21T00:00:00",158.53,158.75,37689,{"timestamp":1125,"open":1126,"high":1127,"low":640,"close":1128,"volume":1129},"2026-05-24T00:00:00",159.57,160.47,160.31,38194,{"timestamp":1131,"open":1132,"high":763,"low":1133,"close":1134,"volume":1135},"2026-05-25T00:00:00",160.44,160.03,164.52,88795,{"timestamp":1137,"open":1138,"high":1138,"low":1139,"close":1140,"volume":1141},"2026-05-26T00:00:00",164.46,162.01,162.03,51745,{"timestamp":1143,"open":1144,"high":1145,"low":717,"close":1146,"volume":1147},"2026-05-27T00:00:00",162.65,163.15,162.33,29480,{"timestamp":1149,"open":1146,"high":1150,"low":1146,"close":1151,"volume":1152},"2026-05-28T00:00:00",163.38,162.53,57343,{"timestamp":1154,"open":1155,"high":1155,"low":588,"close":1090,"volume":1156},"2026-05-31T00:00:00",160.96,74330,{"timestamp":1158,"open":597,"high":1159,"low":1160,"close":1160,"volume":1161},"2026-06-01T00:00:00",158.54,157.03,47983,{"timestamp":1163,"open":1164,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-06-02T00:00:00",156.74,154.51,155.06,60362,{"timestamp":1169,"open":1170,"high":1171,"low":1172,"close":1171,"volume":1173},"2026-06-04T00:00:00",155.1,156.6,154.75,49715,{"timestamp":1175,"open":1176,"high":1177,"low":571,"close":571,"volume":1178},"2026-06-07T00:00:00",156.69,157,69237,{"timestamp":1180,"open":1181,"high":1182,"low":1183,"close":571,"volume":1184},"2026-06-08T00:00:00",153.35,154.17,152.92,58238,{"timestamp":1186,"open":571,"high":1187,"low":439,"close":1188,"volume":1189},"2026-06-09T00:00:00",154,150.69,60428,{"timestamp":1191,"open":1192,"high":1193,"low":1194,"close":1193,"volume":1195},"2026-06-10T00:00:00",151.13,153.8,150.82,34710,{"timestamp":1197,"open":1193,"high":1198,"low":1199,"close":1181,"volume":1200},"2026-06-11T00:00:00",154.25,152.52,31858,{"timestamp":1202,"open":1181,"high":1203,"low":1181,"close":1203,"volume":1204},"2026-06-14T00:00:00",157.08,55784,{"timestamp":170,"open":1206,"high":1207,"low":1208,"close":1209,"volume":1210},157.05,157.5,155.3,156.21,34699,{"timestamp":1212,"open":1213,"high":1214,"low":1187,"close":1215,"volume":1216},"2026-06-16T00:00:00",156.9,156.97,154.01,32530,{"timestamp":1218,"open":1219,"high":1220,"low":1221,"close":1222,"volume":1223},"2026-06-17T00:00:00",154.19,154.8,150.68,151.65,41904,{"timestamp":1225,"open":543,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-06-18T00:00:00",153.09,149.03,149.4,124062,{"timestamp":1231,"open":1232,"high":479,"low":1233,"close":490,"volume":1234},"2026-06-21T00:00:00",149.42,148.8,75214,{"timestamp":1236,"open":472,"high":1237,"low":419,"close":1238,"volume":1239},"2026-06-22T00:00:00",150.17,149.6,33637,{"timestamp":1241,"open":1242,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-06-23T00:00:00",149.59,150.26,148.31,149.11,49733,{"timestamp":1248,"open":1228,"high":508,"low":431,"close":1249,"volume":1250},"2026-06-24T00:00:00",149.44,77542,{"timestamp":1252,"open":1249,"high":458,"low":419,"close":1253,"volume":1254},"2026-06-25T00:00:00",149.5,120637,{"timestamp":1256,"open":1257,"high":1258,"low":485,"close":1258,"volume":1259},"2026-06-28T00:00:00",149.88,152.72,33660,{"timestamp":1261,"open":1258,"high":1262,"low":1263,"close":1264,"volume":1265},"2026-06-29T00:00:00",154.22,151.93,153.81,64336,{"timestamp":173,"open":1267,"high":1268,"low":463,"close":1268,"volume":1269},152.41,154.94,64870,{"timestamp":1271,"open":1272,"high":1273,"low":1215,"close":1274,"volume":1275},"2026-07-01T00:00:00",154.85,157.53,156.31,54374,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-07-02T00:00:00",156.57,157.44,155.52,156.92,30762,{"timestamp":1284,"open":1285,"high":1286,"low":1287,"close":1288,"volume":1289},"2026-07-05T00:00:00",157.34,157.8,155.18,155.29,58275,{"timestamp":1291,"open":579,"high":1292,"low":1208,"close":1293,"volume":1294},"2026-07-06T00:00:00",156.47,155.55,30512,{"timestamp":1296,"open":1297,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-07-07T00:00:00",156.39,154.28,154.9,38090,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":1304,"volume":1306},"2026-07-08T00:00:00",155.59,156.81,154.52,25488,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":564,"volume":1312},"2026-07-09T00:00:00",156.8,157.92,156.44,37039,{"timestamp":1314,"open":1105,"high":1315,"low":1316,"close":1311,"volume":1317},"2026-07-12T00:00:00",157.93,156.05,35779,{"timestamp":1319,"open":1177,"high":1279,"low":1320,"close":1321,"volume":1322},"2026-07-13T00:00:00",154.6,154.66,60158,{"timestamp":174,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},155.49,156.25,153.99,155.71,63727,{"timestamp":1330,"open":1331,"high":1214,"low":1268,"close":1332,"volume":1333},"2026-07-15T00:00:00",156.4,156.27,30470,{"timestamp":1335,"open":1336,"high":1337,"low":1338,"close":1338,"volume":1339},"2026-07-16T00:00:00",157.38,157.86,156,24716,{"timestamp":1341,"open":1177,"high":1177,"low":1338,"close":1332,"volume":1342},"2026-07-19T00:00:00",27335,{"timestamp":1344,"open":1345,"high":1279,"low":1346,"close":1347,"volume":1348},"2026-07-20T00:00:00",156.68,155.4,156.29,28252,{"timestamp":1350,"open":1351,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-07-21T00:00:00",156.99,154.05,154.38,38998,{"timestamp":1356,"open":1357,"high":1357,"low":1358,"close":1359,"volume":1360},"2026-07-22T00:00:00",155.25,153.32,153.94,31106,{"timestamp":1362,"open":1363,"high":1364,"low":1365,"close":1287,"volume":1366},"2026-07-23T00:00:00",154.11,155.24,153.86,27677,{"timestamp":1368,"open":1287,"high":1369,"low":1370,"close":1268,"volume":1371},"2026-07-26T00:00:00",156.22,154.02,41755,{"timestamp":1373,"open":1346,"high":1374,"low":1268,"close":1375,"volume":1376},"2026-07-27T00:00:00",157.33,156.65,34947,{"timestamp":1378,"open":1379,"high":1380,"low":1381,"close":1381,"volume":1382},"2026-07-28T00:00:00",156.77,157.19,155.84,26587,{"timestamp":1384,"open":570,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-07-29T00:00:00",156.94,155.56,156.56,35692,{"timestamp":1390,"open":1176,"high":1391,"low":1176,"close":1105,"volume":1392},"2026-07-30T00:00:00",157.97,23719,{"timestamp":1394,"open":1375,"high":1375,"low":1395,"close":1395,"volume":1396},"2026-08-02T00:00:00",152.09,72784,{"timestamp":1398,"open":1399,"high":1400,"low":1401,"close":1395,"volume":1402},"2026-08-03T00:00:00",152.49,153.97,151.27,94418,{"timestamp":1404,"open":1405,"high":1406,"low":1407,"close":1407,"volume":199},"2026-08-04T00:00:00",153.21,154.78,152.24,{"timestamp":1409,"open":1410,"high":1411,"low":1412,"close":1413,"volume":1414},"2026-08-05T00:00:00",152.97,153.84,152.56,153.01,47259,{"timestamp":1416,"open":1413,"high":1417,"low":1413,"close":1363,"volume":1418},"2026-08-06T00:00:00",154.36,31122,{"timestamp":1420,"open":1421,"high":1422,"low":1188,"close":1188,"volume":1423},"2026-08-09T00:00:00",154.12,154.88,52504,{"timestamp":1425,"open":524,"high":1199,"low":1426,"close":538,"volume":1427},"2026-08-10T00:00:00",151.51,38614,{"timestamp":1429,"open":1430,"high":1399,"low":498,"close":1431,"volume":1432},"2026-08-11T00:00:00",151.5,151.39,64934,{"timestamp":1434,"open":524,"high":1435,"low":1436,"close":1437,"volume":1438},"2026-08-12T00:00:00",152.32,150.65,150.94,68641,{"timestamp":1440,"open":1401,"high":1441,"low":1442,"close":1443,"volume":1444},"2026-08-13T00:00:00",151.97,150.24,150.8,37746,{"timestamp":1446,"open":1447,"high":1448,"low":1449,"close":1450,"volume":1451},"2026-08-16T00:00:00",150.81,151.89,148.17,149.12,50779,{"timestamp":1453,"open":1454,"high":1455,"low":431,"close":1455,"volume":1456},"2026-08-17T00:00:00",149.19,152,55513,{"timestamp":1458,"open":1459,"high":1460,"low":496,"close":1460,"volume":1461},"2026-08-18T00:00:00",151.77,153.47,65456,{"timestamp":1463,"open":536,"high":1464,"low":1465,"close":1400,"volume":1466},"2026-08-19T00:00:00",154.97,152.4,50698,{"timestamp":1468,"open":1400,"high":1469,"low":1470,"close":1471,"volume":1472},"2026-08-20T00:00:00",155.9,153.19,155.47,43246,{"timestamp":1474,"open":1475,"high":1346,"low":1476,"close":1187,"volume":1477},"2026-08-23T00:00:00",155.02,153.9,61234,{"timestamp":1479,"open":1370,"high":1480,"low":1215,"close":1338,"volume":1481},"2026-08-24T00:00:00",156.03,35226,{"timestamp":1483,"open":1484,"high":1379,"low":1485,"close":1485,"volume":1486},"2026-08-25T00:00:00",155.96,155.72,88757,{"timestamp":1488,"open":1489,"high":1214,"low":1490,"close":1491,"volume":1492},"2026-08-26T00:00:00",156.34,155.21,155.22,39486,{"timestamp":1494,"open":1495,"high":1177,"low":1496,"close":1177,"volume":1497},"2026-08-27T00:00:00",156.14,154.81,54496,{"timestamp":1499,"open":1391,"high":614,"low":1304,"close":1207,"volume":1500},"2026-08-30T00:00:00",50168,{"timestamp":179,"open":1325,"high":1325,"low":1359,"close":1400,"volume":1502},72011,{"timestamp":1504,"open":1476,"high":1311,"low":1505,"close":1506,"volume":1507},"2026-09-01T00:00:00",152.94,156.12,69442,{"timestamp":1509,"open":1510,"high":1315,"low":1511,"close":1512,"volume":1513},"2026-09-02T00:00:00",156.35,156.17,157.16,87494,{"timestamp":1515,"open":1207,"high":620,"low":1214,"close":1516,"volume":1517},"2026-09-03T00:00:00",158.22,48584,{"timestamp":1519,"open":1520,"high":1521,"low":1203,"close":1285,"volume":1522},"2026-09-07T00:00:00",158.51,158.89,43325,{"timestamp":1524,"open":588,"high":596,"low":1525,"close":1286,"volume":1526},"2026-09-08T00:00:00",156.41,34700,{"timestamp":1528,"open":1286,"high":1286,"low":1529,"close":1530,"volume":1531},"2026-09-09T00:00:00",156.36,157.18,37474,{"timestamp":1533,"open":1534,"high":1207,"low":1535,"close":1534,"volume":1536},"2026-09-10T00:00:00",157.4,156.72,24696,{"timestamp":1538,"open":1534,"high":1534,"low":1539,"close":1540,"volume":1541},"2026-09-13T00:00:00",156.11,156.38,75343,{"timestamp":1543,"open":1176,"high":1544,"low":1545,"close":1117,"volume":1546},"2026-09-14T00:00:00",159.41,156.5,50714,{"timestamp":180,"open":1117,"high":1548,"low":1549,"close":1512,"volume":1550},158.86,157.09,44354,{"timestamp":1552,"open":1553,"high":1554,"low":1555,"close":1554,"volume":1556},"2026-09-16T00:00:00",157.89,158.69,157.63,27238,{"timestamp":1558,"open":1559,"high":1560,"low":1379,"close":1207,"volume":1561},"2026-09-17T00:00:00",158.34,158.44,67425,{"timestamp":1563,"open":1207,"high":1564,"low":1160,"close":1565,"volume":1566},"2026-09-20T00:00:00",159.25,158.72,53875,{"timestamp":1568,"open":1565,"high":1569,"low":1310,"close":565,"volume":1570},"2026-09-21T00:00:00",158.99,65491,{"timestamp":1572,"open":1573,"high":1573,"low":1574,"close":1574,"volume":1575},"2026-09-22T00:00:00",158.65,156.49,39346,{"timestamp":1577,"open":1578,"high":1549,"low":1579,"close":1268,"volume":1580},"2026-09-23T00:00:00",157.07,154.69,36492,[]]