[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7nq8MycFVqTmubIORrbkApTC_7DPGSdZLLbnFx7wdtQ":3,"$fg1IwIoL8cA6LW5ykRbFIblO5yJdYYbfpNJdtxvSaxQM":25,"$f-Z1TN7yyFWWhnr3gaR9OIX6njWstwlnJWStSBjiN_Tk":204},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":18,"relatedTickers":19},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TGAR11","tgar11","fii","Fundo Investimento Imobiliario Tg Ativo Real","FII Tg Ativo","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},43.81,0.11,0.2517,"BRL","2026-09-25T23:48:11Z",{},[],[20,21,22,23,24],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":26,"totalItens":201,"success":202,"errors":203,"limitReached":201},[27,34,38,42,46,49,53,55,59,61,65,69,73,77,81,85,89,92,96,99,103,106,109,112,115,119,123,127,131,134,138,141,144,147,150,153,156,159,162,165,168,171,174,178,182,185,188,191,194,197],{"type":28,"category":29,"amount":30,"approvalDate":31,"comDate":31,"paymentDate":32,"status":33},2,"cash",1.59,"2022-09-30T00:00:00","2022-10-10T00:00:00",1,{"type":28,"category":29,"amount":35,"approvalDate":36,"comDate":36,"paymentDate":37,"status":33},1.55,"2022-10-31T00:00:00","2022-11-09T00:00:00",{"type":28,"category":29,"amount":39,"approvalDate":40,"comDate":40,"paymentDate":41,"status":33},1.5,"2022-11-30T00:00:00","2022-12-08T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":44,"comDate":44,"paymentDate":45,"status":33},1.3,"2022-12-29T00:00:00","2023-01-09T00:00:00",{"type":28,"category":29,"amount":43,"approvalDate":47,"comDate":47,"paymentDate":48,"status":33},"2023-01-31T00:00:00","2023-02-08T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":33},1.31,"2023-02-28T00:00:00","2023-03-08T00:00:00",{"type":28,"category":29,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":54,"status":33},"2023-03-14T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":33},1.34,"2023-03-31T00:00:00","2023-04-11T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":60,"status":33},"2023-04-17T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":63,"comDate":63,"paymentDate":64,"status":33},1.35,"2023-04-28T00:00:00","2023-05-15T00:00:00",{"type":28,"category":29,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":33},1.36,"2023-05-31T00:00:00","2023-06-15T00:00:00",{"type":28,"category":29,"amount":70,"approvalDate":71,"comDate":71,"paymentDate":72,"status":33},1.38,"2023-06-30T00:00:00","2023-07-14T00:00:00",{"type":28,"category":29,"amount":74,"approvalDate":75,"comDate":75,"paymentDate":76,"status":33},1.4,"2023-07-31T00:00:00","2023-08-14T00:00:00",{"type":28,"category":29,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":33},1.42,"2023-08-31T00:00:00","2023-09-15T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":83,"comDate":83,"paymentDate":84,"status":33},1.43,"2023-09-29T00:00:00","2023-10-16T00:00:00",{"type":28,"category":29,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":33},1.45,"2023-10-31T00:00:00","2023-11-16T00:00:00",{"type":28,"category":29,"amount":82,"approvalDate":90,"comDate":90,"paymentDate":91,"status":33},"2023-11-30T00:00:00","2023-12-14T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":94,"comDate":94,"paymentDate":95,"status":33},1.32,"2023-12-28T00:00:00","2024-01-15T00:00:00",{"type":28,"category":29,"amount":93,"approvalDate":97,"comDate":97,"paymentDate":98,"status":33},"2024-01-31T00:00:00","2024-02-16T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":101,"comDate":101,"paymentDate":102,"status":33},1.33,"2024-02-29T00:00:00","2024-03-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":104,"comDate":104,"paymentDate":105,"status":33},"2024-03-28T00:00:00","2024-04-12T00:00:00",{"type":28,"category":29,"amount":56,"approvalDate":107,"comDate":107,"paymentDate":108,"status":33},"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":28,"category":29,"amount":62,"approvalDate":110,"comDate":110,"paymentDate":111,"status":33},"2024-05-31T00:00:00","2024-06-14T00:00:00",{"type":28,"category":29,"amount":100,"approvalDate":113,"comDate":113,"paymentDate":114,"status":33},"2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":28,"category":29,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":33},1.22,"2024-07-31T00:00:00","2024-08-14T00:00:00",{"type":28,"category":29,"amount":120,"approvalDate":121,"comDate":121,"paymentDate":122,"status":33},1.12,"2024-08-30T00:00:00","2024-09-13T00:00:00",{"type":28,"category":29,"amount":124,"approvalDate":125,"comDate":125,"paymentDate":126,"status":33},1.14,"2024-09-30T00:00:00","2024-10-14T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":129,"comDate":129,"paymentDate":130,"status":33},1.15,"2024-10-31T00:00:00","2024-11-14T00:00:00",{"type":28,"category":29,"amount":128,"approvalDate":132,"comDate":132,"paymentDate":133,"status":33},"2024-11-29T00:00:00","2024-12-13T00:00:00",{"type":28,"category":29,"amount":135,"approvalDate":136,"comDate":136,"paymentDate":137,"status":33},1.1,"2024-12-30T00:00:00","2025-01-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":139,"comDate":139,"paymentDate":140,"status":33},"2025-01-31T00:00:00","2025-02-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":142,"comDate":142,"paymentDate":143,"status":33},"2025-02-28T00:00:00","2025-03-18T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":145,"comDate":145,"paymentDate":146,"status":33},"2025-03-31T00:00:00","2025-04-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":148,"comDate":148,"paymentDate":149,"status":33},"2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":151,"comDate":151,"paymentDate":152,"status":33},"2025-05-30T00:00:00","2025-06-13T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":154,"comDate":154,"paymentDate":155,"status":33},"2025-06-30T00:00:00","2025-07-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":157,"comDate":157,"paymentDate":158,"status":33},"2025-07-31T00:00:00","2025-08-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":160,"comDate":160,"paymentDate":161,"status":33},"2025-08-29T00:00:00","2025-09-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":163,"comDate":163,"paymentDate":164,"status":33},"2025-09-30T00:00:00","2025-10-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":166,"comDate":166,"paymentDate":167,"status":33},"2025-10-31T00:00:00","2025-11-14T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":169,"comDate":169,"paymentDate":170,"status":33},"2025-11-28T00:00:00","2025-12-12T00:00:00",{"type":28,"category":29,"amount":33,"approvalDate":172,"comDate":172,"paymentDate":173,"status":33},"2025-12-30T00:00:00","2026-01-15T00:00:00",{"type":28,"category":29,"amount":175,"approvalDate":176,"comDate":176,"paymentDate":177,"status":33},0.71,"2026-01-30T00:00:00","2026-02-13T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":180,"comDate":180,"paymentDate":181,"status":33},0.72,"2026-02-27T00:00:00","2026-03-13T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":183,"comDate":183,"paymentDate":184,"status":33},"2026-03-31T00:00:00","2026-04-15T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":186,"comDate":186,"paymentDate":187,"status":33},"2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":189,"comDate":189,"paymentDate":190,"status":33},"2026-05-29T00:00:00","2026-06-15T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":192,"comDate":192,"paymentDate":193,"status":33},"2026-06-30T00:00:00","2026-07-14T00:00:00",{"type":28,"category":29,"amount":179,"approvalDate":195,"comDate":195,"paymentDate":196,"status":33},"2026-07-31T00:00:00","2026-08-14T00:00:00",{"type":28,"category":29,"amount":198,"approvalDate":199,"comDate":199,"paymentDate":200,"status":33},0.7,"2026-08-31T00:00:00","2026-09-15T00:00:00",null,true,[],{"items":205,"totalItens":201,"success":202,"errors":1661,"limitReached":201},[206,213,220,224,231,237,242,248,255,259,266,273,279,283,288,294,298,304,311,318,324,331,336,342,346,353,357,363,368,374,378,383,389,395,399,403,407,411,417,424,431,437,443,447,453,458,463,467,471,478,483,486,493,500,506,512,517,524,529,534,541,547,554,561,567,574,580,587,593,600,606,613,619,625,632,637,644,649,655,661,668,674,681,688,693,700,707,714,721,727,734,741,747,753,759,765,770,776,783,789,796,802,809,815,821,827,833,840,845,851,857,863,868,874,881,885,891,898,905,910,917,923,930,936,942,948,954,960,967,972,976,981,987,994,1000,1005,1010,1014,1019,1025,1030,1035,1041,1047,1054,1061,1067,1074,1080,1086,1092,1098,1103,1108,1114,1121,1128,1134,1141,1147,1153,1160,1167,1174,1180,1186,1192,1197,1204,1210,1216,1222,1229,1235,1241,1247,1253,1259,1266,1273,1279,1285,1290,1296,1300,1307,1313,1319,1325,1331,1337,1343,1350,1357,1362,1368,1374,1377,1382,1386,1391,1395,1401,1407,1413,1416,1421,1427,1432,1437,1443,1449,1455,1460,1467,1473,1479,1486,1493,1498,1504,1510,1515,1521,1528,1534,1541,1547,1552,1557,1563,1567,1573,1577,1584,1589,1594,1601,1606,1612,1619,1622,1628,1634,1639,1645,1648,1654],{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-09-28T00:00:00",87.02,87.77,85.67,85.85,74141,{"timestamp":214,"open":215,"high":216,"low":217,"close":218,"volume":219},"2025-09-29T00:00:00",85.97,86.74,85.11,85.33,89659,{"timestamp":163,"open":221,"high":221,"low":222,"close":222,"volume":223},84.88,83.52,62027,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-01T00:00:00",83.54,84.45,83.35,83.92,44341,{"timestamp":232,"open":233,"high":234,"low":235,"close":234,"volume":236},"2025-10-02T00:00:00",84.3,85.19,84.09,46533,{"timestamp":238,"open":234,"high":211,"low":239,"close":240,"volume":241},"2025-10-05T00:00:00",85.01,85.52,41824,{"timestamp":243,"open":240,"high":244,"low":245,"close":246,"volume":247},"2025-10-06T00:00:00",86.59,85.3,85.77,53611,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-07T00:00:00",85.4,86.66,85.25,86.37,54932,{"timestamp":256,"open":253,"high":251,"low":257,"close":257,"volume":258},"2025-10-08T00:00:00",85.61,33899,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-10-09T00:00:00",85.79,86.5,85.65,85.68,44747,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-10-12T00:00:00",85.7,86.35,84.27,84.59,59271,{"timestamp":274,"open":275,"high":276,"low":277,"close":245,"volume":278},"2025-10-13T00:00:00",84.65,85.56,84.62,46790,{"timestamp":164,"open":280,"high":244,"low":271,"close":281,"volume":282},85.31,85.1,71599,{"timestamp":284,"open":281,"high":285,"low":286,"close":286,"volume":287},"2025-10-15T00:00:00",85.54,84.9,45173,{"timestamp":289,"open":290,"high":246,"low":291,"close":292,"volume":293},"2025-10-16T00:00:00",85.08,84.97,85.36,36278,{"timestamp":295,"open":292,"high":296,"low":281,"close":262,"volume":297},"2025-10-19T00:00:00",86.55,69092,{"timestamp":299,"open":300,"high":301,"low":245,"close":302,"volume":303},"2025-10-20T00:00:00",86.05,86.51,85.8,49697,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-10-21T00:00:00",85.5,85.94,85.02,85.22,34968,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-10-22T00:00:00",85.26,86.54,85.16,86.2,50384,{"timestamp":319,"open":320,"high":321,"low":322,"close":322,"volume":323},"2025-10-23T00:00:00",86.19,86.94,85.75,41028,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-10-26T00:00:00",86.13,87.04,85.9,86.1,57048,{"timestamp":332,"open":333,"high":334,"low":268,"close":300,"volume":335},"2025-10-27T00:00:00",86.18,86.78,52765,{"timestamp":337,"open":338,"high":339,"low":263,"close":340,"volume":341},"2025-10-28T00:00:00",86,86.39,85.93,57040,{"timestamp":343,"open":340,"high":344,"low":239,"close":239,"volume":345},"2025-10-29T00:00:00",86.26,71855,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-10-30T00:00:00",85.48,85.87,84.98,85.78,57153,{"timestamp":354,"open":355,"high":234,"low":275,"close":356,"volume":230},"2025-11-02T00:00:00",84.83,85.05,{"timestamp":358,"open":359,"high":290,"low":360,"close":361,"volume":362},"2025-11-03T00:00:00",84.7,84.67,84.87,41106,{"timestamp":364,"open":359,"high":365,"low":366,"close":360,"volume":367},"2025-11-04T00:00:00",85,84.6,41560,{"timestamp":369,"open":370,"high":218,"low":371,"close":372,"volume":373},"2025-11-05T00:00:00",84.61,84.52,84.74,40470,{"timestamp":375,"open":376,"high":290,"low":275,"close":275,"volume":377},"2025-11-06T00:00:00",84.99,38848,{"timestamp":379,"open":380,"high":376,"low":371,"close":381,"volume":382},"2025-11-09T00:00:00",84.76,84.72,49815,{"timestamp":384,"open":385,"high":355,"low":386,"close":387,"volume":388},"2025-11-10T00:00:00",84.68,84.51,84.54,55971,{"timestamp":390,"open":391,"high":392,"low":391,"close":393,"volume":394},"2025-11-11T00:00:00",84.56,84.91,84.8,43609,{"timestamp":396,"open":372,"high":397,"low":271,"close":397,"volume":398},"2025-11-12T00:00:00",84.95,52389,{"timestamp":400,"open":397,"high":401,"low":361,"close":268,"volume":402},"2025-11-13T00:00:00",85.83,53108,{"timestamp":404,"open":302,"high":405,"low":276,"close":269,"volume":406},"2025-11-16T00:00:00",86.53,53145,{"timestamp":408,"open":405,"high":321,"low":409,"close":300,"volume":410},"2025-11-17T00:00:00",85.81,57645,{"timestamp":412,"open":328,"high":413,"low":414,"close":415,"volume":416},"2025-11-18T00:00:00",87.65,85.6,87.22,80821,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2025-11-20T00:00:00",87.43,87.94,86.9,86.99,56433,{"timestamp":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2025-11-23T00:00:00",87,87.6,86.42,86.76,73171,{"timestamp":432,"open":251,"high":433,"low":434,"close":435,"volume":436},"2025-11-24T00:00:00",87.4,86.63,87.25,48189,{"timestamp":438,"open":439,"high":440,"low":302,"close":441,"volume":442},"2025-11-25T00:00:00",87.1,87.48,85.84,61307,{"timestamp":444,"open":263,"high":426,"low":263,"close":445,"volume":446},"2025-11-26T00:00:00",86.95,55166,{"timestamp":448,"open":449,"high":450,"low":301,"close":451,"volume":452},"2025-11-27T00:00:00",86.97,87.12,86.87,75672,{"timestamp":454,"open":435,"high":455,"low":307,"close":456,"volume":457},"2025-11-30T00:00:00",87.85,86.04,62556,{"timestamp":459,"open":460,"high":262,"low":461,"close":329,"volume":462},"2025-12-01T00:00:00",85.98,85.2,105062,{"timestamp":464,"open":465,"high":465,"low":306,"close":322,"volume":466},"2025-12-02T00:00:00",86.15,48019,{"timestamp":468,"open":264,"high":316,"low":240,"close":469,"volume":470},"2025-12-03T00:00:00",85.76,59301,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2025-12-04T00:00:00",85.99,87.18,85.88,86.14,77300,{"timestamp":479,"open":480,"high":481,"low":338,"close":333,"volume":482},"2025-12-07T00:00:00",86.4,87.2,49757,{"timestamp":484,"open":326,"high":421,"low":409,"close":329,"volume":485},"2025-12-08T00:00:00",56027,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2025-12-09T00:00:00",86.22,88,86.11,87.35,65333,{"timestamp":494,"open":495,"high":496,"low":497,"close":498,"volume":499},"2025-12-10T00:00:00",87.31,87.86,86.73,86.84,36334,{"timestamp":501,"open":208,"high":502,"low":503,"close":504,"volume":505},"2025-12-11T00:00:00",87.7,86.8,87.51,43237,{"timestamp":507,"open":508,"high":509,"low":435,"close":510,"volume":511},"2025-12-14T00:00:00",87.33,87.87,87.52,45029,{"timestamp":513,"open":433,"high":514,"low":515,"close":514,"volume":516},"2025-12-15T00:00:00",87.75,87.28,49164,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2025-12-16T00:00:00",87.78,87.81,87.19,87.37,44217,{"timestamp":525,"open":495,"high":489,"low":526,"close":527,"volume":528},"2025-12-17T00:00:00",87.29,87.89,49086,{"timestamp":530,"open":489,"high":531,"low":509,"close":532,"volume":533},"2025-12-18T00:00:00",89.43,88.1,83712,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2025-12-21T00:00:00",89,89.33,88.52,89.11,63925,{"timestamp":542,"open":543,"high":544,"low":545,"close":544,"volume":546},"2025-12-22T00:00:00",89.26,91.5,89.02,56714,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2025-12-25T00:00:00",91.58,93.09,91.27,92.24,49234,{"timestamp":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2025-12-28T00:00:00",92.73,93.4,92.47,93.24,47944,{"timestamp":562,"open":563,"high":564,"low":563,"close":565,"volume":566},"2025-12-29T00:00:00",93,93.73,93.72,37315,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-01-01T00:00:00",91.9,92.62,91.26,92.06,31470,{"timestamp":575,"open":576,"high":577,"low":537,"close":578,"volume":579},"2026-01-04T00:00:00",92.13,92.15,90.27,87386,{"timestamp":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-01-05T00:00:00",89.72,89.97,88.24,88.65,164046,{"timestamp":588,"open":589,"high":590,"low":591,"close":584,"volume":592},"2026-01-06T00:00:00",88.59,89.13,87.79,61647,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-07T00:00:00",88.49,88.63,88.12,88.43,45345,{"timestamp":601,"open":602,"high":603,"low":602,"close":604,"volume":605},"2026-01-08T00:00:00",88.67,89.44,89.14,31433,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-01-11T00:00:00",89.4,90.23,89.06,89.42,59054,{"timestamp":614,"open":615,"high":616,"low":617,"close":616,"volume":618},"2026-01-12T00:00:00",89.63,91.6,89.39,46696,{"timestamp":620,"open":621,"high":622,"low":621,"close":623,"volume":624},"2026-01-13T00:00:00",91.42,92.35,91.88,43600,{"timestamp":626,"open":627,"high":628,"low":629,"close":630,"volume":631},"2026-01-14T00:00:00",91.98,92.19,91.83,92.05,39907,{"timestamp":173,"open":633,"high":634,"low":633,"close":635,"volume":636},91.86,92.7,92.1,33146,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-01-18T00:00:00",92.43,92.8,92,92.37,46730,{"timestamp":645,"open":639,"high":646,"low":641,"close":647,"volume":648},"2026-01-19T00:00:00",93.68,93.64,58412,{"timestamp":650,"open":651,"high":652,"low":653,"close":647,"volume":654},"2026-01-20T00:00:00",93.67,94.5,93.44,67427,{"timestamp":656,"open":657,"high":657,"low":658,"close":659,"volume":660},"2026-01-21T00:00:00",93.7,92.6,92.93,50879,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-01-22T00:00:00",93.19,93.25,92.72,93.03,54946,{"timestamp":669,"open":670,"high":671,"low":670,"close":672,"volume":673},"2026-01-25T00:00:00",92.95,94.35,93.65,66819,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-01-26T00:00:00",92.12,92.22,81.59,82.4,485277,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-01-27T00:00:00",81.71,82.5,80,80.39,445629,{"timestamp":689,"open":690,"high":685,"low":691,"close":685,"volume":692},"2026-01-28T00:00:00",79.81,78.34,234830,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-01-29T00:00:00",81.01,82.29,80.53,81.02,92278,{"timestamp":701,"open":702,"high":703,"low":704,"close":705,"volume":706},"2026-02-01T00:00:00",75,76.84,74.51,75.39,326431,{"timestamp":708,"open":709,"high":710,"low":711,"close":712,"volume":713},"2026-02-02T00:00:00",75.73,78.19,75.3,78,131230,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-03T00:00:00",77.91,78.2,77.03,77.45,91726,{"timestamp":722,"open":723,"high":724,"low":725,"close":691,"volume":726},"2026-02-04T00:00:00",77.09,78.87,76.52,114586,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-02-05T00:00:00",78.23,79.31,78.05,79,80934,{"timestamp":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-02-08T00:00:00",78.98,79.34,78.42,78.79,65144,{"timestamp":742,"open":743,"high":685,"low":744,"close":745,"volume":746},"2026-02-09T00:00:00",78.92,78.55,79.36,108444,{"timestamp":748,"open":685,"high":749,"low":750,"close":751,"volume":752},"2026-02-10T00:00:00",80.09,78.84,79.7,97795,{"timestamp":754,"open":755,"high":756,"low":743,"close":757,"volume":758},"2026-02-11T00:00:00",79.98,80.05,79.64,92299,{"timestamp":760,"open":761,"high":762,"low":737,"close":763,"volume":764},"2026-02-12T00:00:00",79.5,80.33,79.89,94455,{"timestamp":766,"open":756,"high":767,"low":757,"close":768,"volume":769},"2026-02-17T00:00:00",80.82,80.66,37490,{"timestamp":771,"open":772,"high":773,"low":774,"close":767,"volume":775},"2026-02-18T00:00:00",81,81.3,80.64,51481,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2026-02-19T00:00:00",81.11,81.23,80.45,81.2,62914,{"timestamp":784,"open":785,"high":773,"low":786,"close":787,"volume":788},"2026-02-22T00:00:00",81.25,80.76,81.18,58401,{"timestamp":790,"open":791,"high":792,"low":793,"close":794,"volume":795},"2026-02-23T00:00:00",80.41,80.98,79.92,80.17,96758,{"timestamp":797,"open":798,"high":799,"low":685,"close":800,"volume":801},"2026-02-24T00:00:00",80.01,80.7,80.15,47945,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-02-25T00:00:00",80.03,80.69,79.9,80.58,67322,{"timestamp":810,"open":780,"high":811,"low":812,"close":813,"volume":814},"2026-02-26T00:00:00",81.19,80.26,81.17,62045,{"timestamp":816,"open":724,"high":817,"low":818,"close":819,"volume":820},"2026-03-01T00:00:00",79.75,78.03,79.25,95190,{"timestamp":822,"open":823,"high":824,"low":825,"close":825,"volume":826},"2026-03-02T00:00:00",79.15,79.42,78.64,53558,{"timestamp":828,"open":829,"high":830,"low":829,"close":831,"volume":832},"2026-03-03T00:00:00",78.67,79.66,79.17,40987,{"timestamp":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2026-03-04T00:00:00",79.43,79.62,78.9,79.26,51883,{"timestamp":841,"open":842,"high":843,"low":819,"close":761,"volume":844},"2026-03-05T00:00:00",79.53,79.8,51383,{"timestamp":846,"open":737,"high":847,"low":848,"close":849,"volume":850},"2026-03-08T00:00:00",79.58,78.75,78.77,44647,{"timestamp":852,"open":853,"high":854,"low":855,"close":855,"volume":856},"2026-03-09T00:00:00",78.8,79.05,78.07,63731,{"timestamp":858,"open":859,"high":860,"low":861,"close":861,"volume":862},"2026-03-10T00:00:00",78.08,78.52,77.59,44176,{"timestamp":864,"open":861,"high":865,"low":866,"close":866,"volume":867},"2026-03-11T00:00:00",77.87,76.4,71967,{"timestamp":869,"open":870,"high":871,"low":870,"close":872,"volume":873},"2026-03-12T00:00:00",76.61,77.56,77.38,52254,{"timestamp":875,"open":876,"high":877,"low":878,"close":879,"volume":880},"2026-03-15T00:00:00",77.32,77.96,76.89,77.43,63416,{"timestamp":882,"open":723,"high":883,"low":870,"close":870,"volume":884},"2026-03-16T00:00:00",77.62,65079,{"timestamp":886,"open":887,"high":887,"low":888,"close":889,"volume":890},"2026-03-17T00:00:00",76.05,73.3,73.34,238107,{"timestamp":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2026-03-18T00:00:00",72.98,73.01,71.01,71.34,187010,{"timestamp":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2026-03-19T00:00:00",71.2,72.12,70.8,71.5,174962,{"timestamp":906,"open":903,"high":894,"low":907,"close":908,"volume":909},"2026-03-22T00:00:00",70.65,72.75,193278,{"timestamp":911,"open":912,"high":913,"low":914,"close":915,"volume":916},"2026-03-23T00:00:00",72.63,73.72,72.02,73.41,86779,{"timestamp":918,"open":919,"high":920,"low":921,"close":921,"volume":922},"2026-03-24T00:00:00",73.05,73.75,72.45,121717,{"timestamp":924,"open":925,"high":926,"low":927,"close":928,"volume":929},"2026-03-25T00:00:00",72.56,72.95,71.42,71.47,104852,{"timestamp":931,"open":932,"high":912,"low":933,"close":934,"volume":935},"2026-03-26T00:00:00",71.4,71.36,71.95,121079,{"timestamp":937,"open":938,"high":939,"low":940,"close":940,"volume":941},"2026-03-29T00:00:00",72.2,72.48,71.15,83135,{"timestamp":943,"open":944,"high":945,"low":946,"close":900,"volume":947},"2026-03-30T00:00:00",71.23,71.67,70.9,74770,{"timestamp":183,"open":949,"high":950,"low":951,"close":952,"volume":953},70.59,71.27,69.84,69.88,95353,{"timestamp":955,"open":952,"high":956,"low":957,"close":958,"volume":959},"2026-04-01T00:00:00",70.12,69.45,70.04,58567,{"timestamp":961,"open":962,"high":963,"low":964,"close":965,"volume":966},"2026-04-05T00:00:00",70.34,71.98,70.15,71.39,102005,{"timestamp":968,"open":969,"high":970,"low":962,"close":962,"volume":971},"2026-04-06T00:00:00",71.09,71.81,86466,{"timestamp":973,"open":907,"high":974,"low":907,"close":932,"volume":975},"2026-04-07T00:00:00",71.46,83120,{"timestamp":977,"open":978,"high":932,"low":979,"close":979,"volume":980},"2026-04-08T00:00:00",71,70.47,55941,{"timestamp":982,"open":983,"high":984,"low":985,"close":984,"volume":986},"2026-04-09T00:00:00",70.79,72.33,70.71,103688,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-04-12T00:00:00",71.92,72.05,71.61,71.66,54039,{"timestamp":995,"open":996,"high":997,"low":998,"close":903,"volume":999},"2026-04-13T00:00:00",71.7,72,71.13,63089,{"timestamp":1001,"open":1002,"high":963,"low":1003,"close":1003,"volume":1004},"2026-04-14T00:00:00",71.8,71.37,57562,{"timestamp":184,"open":1006,"high":1007,"low":1008,"close":1008,"volume":1009},71.59,71.76,70.94,38004,{"timestamp":1011,"open":1008,"high":932,"low":1012,"close":1012,"volume":1013},"2026-04-16T00:00:00",70.53,56354,{"timestamp":1015,"open":1016,"high":1003,"low":902,"close":1017,"volume":1018},"2026-04-19T00:00:00",70.88,70.95,71021,{"timestamp":1020,"open":1021,"high":1022,"low":1023,"close":1023,"volume":1024},"2026-04-21T00:00:00",70.96,71.25,70.5,58801,{"timestamp":1026,"open":1027,"high":983,"low":1028,"close":1028,"volume":1029},"2026-04-22T00:00:00",70.55,70.09,57292,{"timestamp":1031,"open":964,"high":1032,"low":1033,"close":1033,"volume":1034},"2026-04-23T00:00:00",70.48,70,100230,{"timestamp":1036,"open":1037,"high":962,"low":1038,"close":1039,"volume":1040},"2026-04-26T00:00:00",70.14,69.02,69.11,119327,{"timestamp":1042,"open":1043,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-04-27T00:00:00",69.36,68.22,68.33,97309,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-04-28T00:00:00",68.09,68.48,67.81,68.11,99085,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-04-29T00:00:00",68.36,68.84,67.95,68.04,85337,{"timestamp":1062,"open":1063,"high":1064,"low":1065,"close":1065,"volume":1066},"2026-05-03T00:00:00",67.21,67.87,63.48,226415,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":1072,"volume":1073},"2026-05-04T00:00:00",63.69,63.7,62,62.21,248510,{"timestamp":1075,"open":1076,"high":1077,"low":1076,"close":1078,"volume":1079},"2026-05-05T00:00:00",62.32,64.73,64.64,616352,{"timestamp":1081,"open":1078,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-05-06T00:00:00",65.3,64.23,64.25,159589,{"timestamp":1087,"open":1084,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-05-07T00:00:00",65.84,64.06,64.9,138819,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1096,"volume":1097},"2026-05-10T00:00:00",64.98,65.69,62.9,501978,{"timestamp":1099,"open":1096,"high":1100,"low":1101,"close":1101,"volume":1102},"2026-05-11T00:00:00",64.09,62.5,168499,{"timestamp":1104,"open":1096,"high":1105,"low":1106,"close":1106,"volume":1107},"2026-05-12T00:00:00",63.28,62.01,107478,{"timestamp":1109,"open":1106,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-05-13T00:00:00",63.96,61.95,63.79,118730,{"timestamp":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2026-05-14T00:00:00",63.56,67.08,63.29,66.98,265386,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-05-17T00:00:00",67.33,67.63,66.17,66.48,138913,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1132,"volume":1133},"2026-05-18T00:00:00",66.59,66.8,62.05,146797,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-05-19T00:00:00",62.78,63.93,61.7,62.55,123941,{"timestamp":1142,"open":1143,"high":1143,"low":1144,"close":1145,"volume":1146},"2026-05-20T00:00:00",62.79,61.47,61.81,131669,{"timestamp":1148,"open":1145,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-05-21T00:00:00",62.16,60.03,60.51,207350,{"timestamp":1154,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-05-24T00:00:00",60.77,61.87,59.57,59.98,207473,{"timestamp":1161,"open":1162,"high":1163,"low":1164,"close":1165,"volume":1166},"2026-05-25T00:00:00",60.14,60.44,57.69,58.31,213897,{"timestamp":1168,"open":1169,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-05-26T00:00:00",58.7,59.99,58,59.55,197341,{"timestamp":1175,"open":1172,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-05-27T00:00:00",59.91,59.04,59.77,71786,{"timestamp":1181,"open":1182,"high":1183,"low":1184,"close":1178,"volume":1185},"2026-05-28T00:00:00",59.88,60.46,59.28,337009,{"timestamp":1187,"open":1188,"high":1189,"low":1190,"close":1190,"volume":1191},"2026-05-31T00:00:00",59.43,59.68,57.5,130897,{"timestamp":1193,"open":1190,"high":1194,"low":1195,"close":1195,"volume":1196},"2026-06-01T00:00:00",57.93,56.4,141625,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2026-06-02T00:00:00",56.3,56.47,55.12,56.35,118227,{"timestamp":1205,"open":1206,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-06-04T00:00:00",56.71,54.72,54.78,170232,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1214,"volume":1215},"2026-06-07T00:00:00",54.89,55.45,51.55,199393,{"timestamp":1217,"open":1214,"high":1218,"low":1219,"close":1220,"volume":1221},"2026-06-08T00:00:00",54.77,51,53.54,241885,{"timestamp":1223,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},"2026-06-09T00:00:00",53.4,53.49,50.03,50.86,257958,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1232,"volume":1234},"2026-06-10T00:00:00",52.31,53.57,51.15,101492,{"timestamp":1236,"open":1237,"high":1238,"low":1239,"close":1238,"volume":1240},"2026-06-11T00:00:00",53.68,54.91,53.25,63962,{"timestamp":1242,"open":1243,"high":1244,"low":1225,"close":1245,"volume":1246},"2026-06-14T00:00:00",54.8,55.59,53.67,165528,{"timestamp":190,"open":1248,"high":1249,"low":1250,"close":1251,"volume":1252},53.9,54.97,53.56,53.7,53757,{"timestamp":1254,"open":1255,"high":1256,"low":1257,"close":1257,"volume":1258},"2026-06-16T00:00:00",53.95,54.36,52.5,57935,{"timestamp":1260,"open":1261,"high":1262,"low":1263,"close":1264,"volume":1265},"2026-06-17T00:00:00",53,53.42,51.81,52.37,58012,{"timestamp":1267,"open":1268,"high":1269,"low":1270,"close":1271,"volume":1272},"2026-06-18T00:00:00",52.12,53.43,52.01,52.47,61537,{"timestamp":1274,"open":1271,"high":1275,"low":1276,"close":1277,"volume":1278},"2026-06-21T00:00:00",53.94,52.4,53.35,65218,{"timestamp":1280,"open":1237,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-06-22T00:00:00",53.81,52.34,52.46,50609,{"timestamp":1286,"open":1283,"high":1287,"low":1268,"close":1288,"volume":1289},"2026-06-23T00:00:00",53.99,52.7,77213,{"timestamp":1291,"open":1292,"high":1293,"low":1292,"close":1294,"volume":1295},"2026-06-24T00:00:00",53.08,55.43,54.5,216857,{"timestamp":1297,"open":1298,"high":1298,"low":1250,"close":1248,"volume":1299},"2026-06-25T00:00:00",54.9,77596,{"timestamp":1301,"open":1302,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-06-28T00:00:00",54.3,54.44,53.14,53.92,50697,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1311,"volume":1312},"2026-06-29T00:00:00",53.89,54,53.28,146879,{"timestamp":192,"open":1314,"high":1315,"low":1316,"close":1317,"volume":1318},52.44,53.26,52.1,53.1,105603,{"timestamp":1320,"open":1317,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-07-01T00:00:00",54.1,51.99,52.2,74249,{"timestamp":1326,"open":1327,"high":1327,"low":1328,"close":1329,"volume":1330},"2026-07-02T00:00:00",52.83,51.94,52.05,59254,{"timestamp":1332,"open":1329,"high":1333,"low":1334,"close":1335,"volume":1336},"2026-07-05T00:00:00",52.43,51.26,51.8,63504,{"timestamp":1338,"open":1339,"high":1231,"low":1340,"close":1341,"volume":1342},"2026-07-06T00:00:00",52,51.3,51.46,62199,{"timestamp":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-07-07T00:00:00",51.5,51.85,50.93,51.03,87770,{"timestamp":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-07-08T00:00:00",51.21,51.57,50.75,50.96,65863,{"timestamp":1358,"open":1219,"high":1359,"low":1360,"close":1360,"volume":1361},"2026-07-09T00:00:00",51.63,50.6,104718,{"timestamp":1363,"open":1219,"high":1364,"low":1365,"close":1366,"volume":1367},"2026-07-12T00:00:00",51.14,50.26,50.38,60939,{"timestamp":1369,"open":1370,"high":1371,"low":1365,"close":1372,"volume":1373},"2026-07-13T00:00:00",50.5,50.94,50.72,73349,{"timestamp":193,"open":1372,"high":1347,"low":1375,"close":1375,"volume":1376},50.42,58666,{"timestamp":1378,"open":1379,"high":1380,"low":1365,"close":1380,"volume":1381},"2026-07-15T00:00:00",50.81,51.39,62157,{"timestamp":1383,"open":1345,"high":1345,"low":1384,"close":1384,"volume":1385},"2026-07-16T00:00:00",50.76,43193,{"timestamp":1387,"open":1219,"high":1388,"low":1389,"close":1345,"volume":1390},"2026-07-19T00:00:00",51.62,50.82,47877,{"timestamp":1392,"open":1340,"high":1340,"low":1393,"close":1393,"volume":1394},"2026-07-20T00:00:00",50.4,48659,{"timestamp":1396,"open":1397,"high":1398,"low":1399,"close":1370,"volume":1400},"2026-07-21T00:00:00",50.9,51.09,50.46,66497,{"timestamp":1402,"open":1403,"high":1404,"low":1405,"close":1370,"volume":1406},"2026-07-22T00:00:00",50.53,50.77,50.35,56158,{"timestamp":1408,"open":1370,"high":1409,"low":1410,"close":1411,"volume":1412},"2026-07-23T00:00:00",50.68,50.3,50.43,32878,{"timestamp":1414,"open":1411,"high":1233,"low":1410,"close":1410,"volume":1415},"2026-07-26T00:00:00",52103,{"timestamp":1417,"open":1418,"high":1397,"low":1419,"close":1399,"volume":1420},"2026-07-27T00:00:00",50.52,50.15,48816,{"timestamp":1422,"open":1360,"high":1423,"low":1424,"close":1425,"volume":1426},"2026-07-28T00:00:00",50.64,50.2,50.29,43552,{"timestamp":1428,"open":1429,"high":1430,"low":1429,"close":1370,"volume":1431},"2026-07-29T00:00:00",50.21,50.88,31370,{"timestamp":1433,"open":1370,"high":1434,"low":1370,"close":1435,"volume":1436},"2026-07-30T00:00:00",50.99,50.7,38780,{"timestamp":1438,"open":1439,"high":1411,"low":1440,"close":1441,"volume":1442},"2026-08-02T00:00:00",50.14,48.26,48.96,117983,{"timestamp":1444,"open":1445,"high":1446,"low":1447,"close":1447,"volume":1448},"2026-08-03T00:00:00",49,49.2,48.21,102912,{"timestamp":1450,"open":1451,"high":1452,"low":1453,"close":1453,"volume":1454},"2026-08-04T00:00:00",48.32,48.69,48.02,48308,{"timestamp":1456,"open":1453,"high":1457,"low":1458,"close":1457,"volume":1459},"2026-08-05T00:00:00",48.25,47.61,81992,{"timestamp":1461,"open":1462,"high":1463,"low":1464,"close":1465,"volume":1466},"2026-08-06T00:00:00",48.24,48.46,47.63,47.67,66107,{"timestamp":1468,"open":1465,"high":1469,"low":1470,"close":1471,"volume":1472},"2026-08-09T00:00:00",47.69,46.21,46.99,85056,{"timestamp":1474,"open":1475,"high":1475,"low":1476,"close":1477,"volume":1478},"2026-08-10T00:00:00",46.67,45.39,45.92,89853,{"timestamp":1480,"open":1481,"high":1482,"low":1483,"close":1484,"volume":1485},"2026-08-11T00:00:00",46,46.05,45.3,45.5,58683,{"timestamp":1487,"open":1488,"high":1489,"low":1490,"close":1491,"volume":1492},"2026-08-12T00:00:00",45.34,45.67,44.75,45.19,55935,{"timestamp":1494,"open":1483,"high":1483,"low":1495,"close":1496,"volume":1497},"2026-08-13T00:00:00",44.55,44.6,64629,{"timestamp":1499,"open":1496,"high":1500,"low":1501,"close":1502,"volume":1503},"2026-08-16T00:00:00",44.69,43.78,44.15,71682,{"timestamp":1505,"open":1502,"high":1506,"low":1507,"close":1508,"volume":1509},"2026-08-17T00:00:00",45.68,44.08,45.24,108794,{"timestamp":1511,"open":1491,"high":1512,"low":1513,"close":1483,"volume":1514},"2026-08-18T00:00:00",45.37,44.14,198388,{"timestamp":1516,"open":1517,"high":1518,"low":1519,"close":1519,"volume":1520},"2026-08-19T00:00:00",45.38,45.49,43,122236,{"timestamp":1522,"open":1523,"high":1524,"low":1525,"close":1526,"volume":1527},"2026-08-20T00:00:00",43.18,43.99,42.83,43.9,111070,{"timestamp":1529,"open":1526,"high":1530,"low":1531,"close":1532,"volume":1533},"2026-08-23T00:00:00",44.11,42.32,42.85,109549,{"timestamp":1535,"open":1536,"high":1537,"low":1538,"close":1539,"volume":1540},"2026-08-24T00:00:00",43.17,44.22,42.8,43.42,94756,{"timestamp":1542,"open":1543,"high":1544,"low":1545,"close":1502,"volume":1546},"2026-08-25T00:00:00",43.67,44.45,43.04,71920,{"timestamp":1548,"open":1496,"high":1496,"low":1549,"close":1550,"volume":1551},"2026-08-26T00:00:00",43.62,44.28,65722,{"timestamp":1553,"open":1554,"high":1555,"low":1550,"close":1512,"volume":1556},"2026-08-27T00:00:00",44.64,45.69,71803,{"timestamp":1558,"open":1512,"high":1559,"low":1560,"close":1561,"volume":1562},"2026-08-30T00:00:00",46.89,45.08,46.37,151163,{"timestamp":199,"open":1483,"high":1564,"low":1550,"close":1565,"volume":1566},45.89,44.31,95045,{"timestamp":1568,"open":1569,"high":1570,"low":1571,"close":1517,"volume":1572},"2026-09-01T00:00:00",44.58,45.78,44.17,65036,{"timestamp":1574,"open":1484,"high":1575,"low":1483,"close":1517,"volume":1576},"2026-09-02T00:00:00",46.02,141893,{"timestamp":1578,"open":1579,"high":1580,"low":1581,"close":1582,"volume":1583},"2026-09-03T00:00:00",45.74,46.33,45.2,46.2,47411,{"timestamp":1585,"open":1564,"high":1586,"low":1564,"close":1587,"volume":1588},"2026-09-07T00:00:00",47.17,46.17,64382,{"timestamp":1590,"open":1587,"high":1591,"low":1524,"close":1592,"volume":1593},"2026-09-08T00:00:00",46.28,44.4,118838,{"timestamp":1595,"open":1596,"high":1597,"low":1598,"close":1599,"volume":1600},"2026-09-09T00:00:00",44.46,44.71,43.02,43.56,139785,{"timestamp":1602,"open":1603,"high":1592,"low":1604,"close":1526,"volume":1605},"2026-09-10T00:00:00",43.5,43.32,63961,{"timestamp":1607,"open":1608,"high":1609,"low":1539,"close":1610,"volume":1611},"2026-09-13T00:00:00",44.19,44.42,44,49738,{"timestamp":1613,"open":1614,"high":1615,"low":1616,"close":1617,"volume":1618},"2026-09-14T00:00:00",44.1,44.59,43.84,44.24,53025,{"timestamp":200,"open":1537,"high":1620,"low":1610,"close":1614,"volume":1621},44.49,57636,{"timestamp":1623,"open":1624,"high":1625,"low":1626,"close":1592,"volume":1627},"2026-09-16T00:00:00",44.37,44.63,44.07,53818,{"timestamp":1629,"open":1630,"high":1631,"low":1632,"close":1496,"volume":1633},"2026-09-17T00:00:00",44.56,44.96,44.2,89612,{"timestamp":1635,"open":1496,"high":1636,"low":1637,"close":1636,"volume":1638},"2026-09-20T00:00:00",45,44.05,86976,{"timestamp":1640,"open":1641,"high":1642,"low":1610,"close":1643,"volume":1644},"2026-09-21T00:00:00",44.86,44.93,44.35,100657,{"timestamp":1646,"open":1615,"high":1496,"low":1610,"close":1637,"volume":1647},"2026-09-22T00:00:00",69187,{"timestamp":1649,"open":1626,"high":1650,"low":1651,"close":1652,"volume":1653},"2026-09-23T00:00:00",44.25,43.4,43.7,86552,{"timestamp":1655,"open":1656,"high":1657,"low":1658,"close":1659,"volume":1660},"2026-09-24T00:00:00",43.92,43.93,43.36,43.76,58483,[]]