[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fXyk8Wxfl-jhR70eKdSISpfomySFeJp3sO88gJJvgdu0":3,"$fDeN7UjcCHdkB5fx9GNxPM_4O5Ly361mgBjs_N2fbQaQ":46,"$foUVydZiNXlPWOpdUhcvLJk9-fM0XgxE0LczUuwkefs0":98},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ABCB4","abcb4","stock","Banco Abc Brasil S.A.","Banco ABC Brasil","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},24.7,-0.23,-0.9226,"BRL","2026-09-24T23:48:21Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},3.914,27.855,10.93,6.88,6.31,0.89,2.56,1.94,0.4,2431888000,1251172000,14.05,2.04,1.5,12.6,15.46,22.12,-0.61,-0.11,0.19,8.0909,[],[41,42,43,44,45],"ITUB4","BBDC4","BBAS3","SANB11","BRSR6",{"items":47,"totalItens":95,"success":96,"errors":97,"limitReached":95},[48,55,60,65,70,75,80,85,90],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.362,"2022-09-26T00:00:00","2022-09-30T00:00:00","2022-10-13T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.37,"2022-12-26T00:00:00","2022-12-29T00:00:00","2023-01-13T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.836,"2023-06-26T00:00:00","2023-06-30T00:00:00","2023-08-16T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.741,"2023-12-22T00:00:00","2023-12-28T00:00:00","2024-02-20T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":49},0.785,"2024-06-24T00:00:00","2024-06-28T00:00:00","2024-07-12T00:00:00",{"type":49,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":49},0.86,"2024-12-20T00:00:00","2024-12-27T00:00:00","2025-01-09T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":49},1.086,"2025-06-24T00:00:00","2025-06-30T00:00:00","2025-07-10T00:00:00",{"type":49,"category":50,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":49},1.532,"2025-12-22T00:00:00","2025-12-29T00:00:00","2026-02-11T00:00:00",{"type":49,"category":50,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":49},1.168,"2026-06-24T00:00:00","2026-06-29T00:00:00","2026-08-12T00:00:00",null,true,[],{"items":99,"totalItens":95,"success":96,"errors":1229,"limitReached":95},[100,107,114,119,123,127,133,138,145,151,157,164,170,177,183,188,194,198,203,207,213,216,221,225,231,237,242,247,253,258,263,269,275,280,286,291,296,301,305,309,315,320,326,332,338,344,350,357,362,369,376,383,389,394,399,404,410,414,418,421,426,431,438,444,449,455,459,466,472,475,481,484,488,493,496,501,505,508,511,517,522,528,534,540,546,550,556,562,567,573,579,585,589,593,598,604,611,618,623,630,635,640,645,649,655,662,668,674,680,686,692,697,702,708,713,717,722,728,734,737,741,745,750,754,760,766,770,775,780,786,791,796,803,808,811,815,821,825,829,833,839,843,848,851,855,859,862,867,870,874,880,884,888,891,894,900,903,907,911,915,920,925,927,931,934,937,940,942,945,950,953,956,959,963,966,970,973,976,979,983,985,988,993,996,1000,1003,1006,1009,1012,1016,1020,1023,1026,1030,1033,1036,1040,1044,1047,1050,1053,1056,1059,1062,1066,1069,1072,1076,1080,1083,1086,1090,1094,1099,1106,1111,1117,1122,1128,1134,1138,1143,1148,1153,1157,1162,1166,1169,1174,1177,1181,1185,1189,1192,1195,1199,1202,1206,1209,1214,1217,1220,1223,1226],{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-25T00:00:00",22.98,23.38,22.94,23.29,316000,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-09-28T00:00:00",23.41,23.57,23.25,23.48,498200,{"timestamp":115,"open":112,"high":116,"low":117,"close":111,"volume":118},"2025-09-29T00:00:00",23.6,23.22,452100,{"timestamp":120,"open":111,"high":103,"low":102,"close":121,"volume":122},"2025-09-30T00:00:00",23.23,524700,{"timestamp":124,"open":111,"high":111,"low":125,"close":125,"volume":126},"2025-10-01T00:00:00",22.8,321400,{"timestamp":128,"open":125,"high":129,"low":130,"close":131,"volume":132},"2025-10-02T00:00:00",23.11,22.75,23.01,262900,{"timestamp":134,"open":131,"high":135,"low":136,"close":136,"volume":137},"2025-10-05T00:00:00",23.09,22.37,304800,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-06T00:00:00",22.43,22.53,21.96,22.13,365700,{"timestamp":146,"open":147,"high":148,"low":149,"close":149,"volume":150},"2025-10-07T00:00:00",22.06,22.34,21.8,345400,{"timestamp":152,"open":153,"high":153,"low":154,"close":155,"volume":156},"2025-10-08T00:00:00",21.97,21.67,21.77,231700,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-10-09T00:00:00",21.72,21.91,21.5,21.6,378600,{"timestamp":165,"open":166,"high":167,"low":162,"close":168,"volume":169},"2025-10-12T00:00:00",21.63,21.82,21.65,246800,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-13T00:00:00",21.69,21.81,21.51,21.59,258700,{"timestamp":178,"open":154,"high":179,"low":180,"close":181,"volume":182},"2025-10-14T00:00:00",21.98,21.53,21.87,238300,{"timestamp":184,"open":185,"high":186,"low":172,"close":172,"volume":187},"2025-10-15T00:00:00",21.94,22,330800,{"timestamp":189,"open":190,"high":181,"low":191,"close":192,"volume":193},"2025-10-16T00:00:00",21.84,21.31,21.38,823700,{"timestamp":195,"open":196,"high":160,"low":192,"close":160,"volume":197},"2025-10-19T00:00:00",21.44,255800,{"timestamp":199,"open":155,"high":200,"low":201,"close":149,"volume":202},"2025-10-20T00:00:00",22.19,21.7,295200,{"timestamp":204,"open":205,"high":179,"low":167,"close":153,"volume":206},"2025-10-21T00:00:00",21.86,161200,{"timestamp":208,"open":153,"high":209,"low":210,"close":211,"volume":212},"2025-10-22T00:00:00",22.09,21.89,21.9,169300,{"timestamp":214,"open":186,"high":200,"low":179,"close":186,"volume":215},"2025-10-23T00:00:00",287800,{"timestamp":217,"open":34,"high":218,"low":34,"close":219,"volume":220},"2025-10-26T00:00:00",22.47,22.35,238900,{"timestamp":222,"open":219,"high":223,"low":143,"close":143,"volume":224},"2025-10-27T00:00:00",22.45,411200,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":230},"2025-10-29T00:00:00",22.54,23,22.5,301700,{"timestamp":232,"open":228,"high":233,"low":234,"close":235,"volume":236},"2025-10-30T00:00:00",23.13,22.91,23.02,300700,{"timestamp":238,"open":235,"high":239,"low":240,"close":135,"volume":241},"2025-11-02T00:00:00",23.1,22.81,581600,{"timestamp":243,"open":244,"high":245,"low":244,"close":245,"volume":246},"2025-11-03T00:00:00",22.82,23.34,247200,{"timestamp":248,"open":249,"high":250,"low":105,"close":251,"volume":252},"2025-11-04T00:00:00",23.4,23.56,23.39,377000,{"timestamp":254,"open":255,"high":249,"low":244,"close":256,"volume":257},"2025-11-05T00:00:00",23.35,23.32,460500,{"timestamp":259,"open":260,"high":116,"low":261,"close":121,"volume":262},"2025-11-06T00:00:00",23.17,22.92,303800,{"timestamp":264,"open":111,"high":265,"low":266,"close":267,"volume":268},"2025-11-09T00:00:00",23.66,23.18,23.54,452000,{"timestamp":270,"open":271,"high":272,"low":273,"close":265,"volume":274},"2025-11-10T00:00:00",23.5,23.7,23.46,437900,{"timestamp":276,"open":271,"high":277,"low":251,"close":278,"volume":279},"2025-11-11T00:00:00",23.65,23.59,334800,{"timestamp":281,"open":282,"high":272,"low":283,"close":284,"volume":285},"2025-11-12T00:00:00",23.68,23.27,23.36,556100,{"timestamp":287,"open":288,"high":271,"low":289,"close":111,"volume":290},"2025-11-13T00:00:00",23.3,23.2,243500,{"timestamp":292,"open":255,"high":293,"low":294,"close":117,"volume":295},"2025-11-16T00:00:00",23.61,23.16,303400,{"timestamp":297,"open":239,"high":298,"low":299,"close":298,"volume":300},"2025-11-17T00:00:00",23.55,23.06,368300,{"timestamp":302,"open":271,"high":271,"low":303,"close":105,"volume":304},"2025-11-18T00:00:00",23.14,269600,{"timestamp":306,"open":283,"high":293,"low":239,"close":307,"volume":308},"2025-11-20T00:00:00",23.52,339200,{"timestamp":310,"open":277,"high":311,"low":312,"close":313,"volume":314},"2025-11-23T00:00:00",23.97,23.47,23.82,462200,{"timestamp":316,"open":278,"high":317,"low":307,"close":318,"volume":319},"2025-11-24T00:00:00",23.8,23.76,268300,{"timestamp":321,"open":317,"high":322,"low":323,"close":324,"volume":325},"2025-11-25T00:00:00",24.13,23.77,24.04,522100,{"timestamp":327,"open":322,"high":328,"low":329,"close":330,"volume":331},"2025-11-26T00:00:00",24.2,24.01,24.1,220800,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":106},"2025-11-27T00:00:00",24.14,24.47,24.12,24.29,{"timestamp":339,"open":340,"high":335,"low":341,"close":342,"volume":343},"2025-11-30T00:00:00",24.45,24.05,24.25,470200,{"timestamp":345,"open":346,"high":347,"low":346,"close":348,"volume":349},"2025-12-01T00:00:00",24.3,25.03,25.02,894100,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-12-02T00:00:00",25.16,25.2,24.91,25.05,660600,{"timestamp":358,"open":359,"high":360,"low":359,"close":352,"volume":361},"2025-12-03T00:00:00",25.01,25.41,371000,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-12-04T00:00:00",25.25,25.47,24.19,24.26,807400,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-12-07T00:00:00",24.5,24.87,24.37,24.59,410300,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-12-08T00:00:00",24.54,24.75,24.21,24.71,554100,{"timestamp":384,"open":385,"high":386,"low":335,"close":387,"volume":388},"2025-12-09T00:00:00",24.56,24.81,24.63,281000,{"timestamp":390,"open":391,"high":354,"low":385,"close":392,"volume":393},"2025-12-10T00:00:00",24.65,24.79,259200,{"timestamp":395,"open":392,"high":396,"low":379,"close":397,"volume":398},"2025-12-11T00:00:00",25.09,24.8,471000,{"timestamp":400,"open":401,"high":402,"low":401,"close":355,"volume":403},"2025-12-14T00:00:00",24.9,25.23,253600,{"timestamp":405,"open":406,"high":355,"low":407,"close":408,"volume":409},"2025-12-15T00:00:00",25,24.73,24.76,339100,{"timestamp":411,"open":392,"high":392,"low":412,"close":371,"volume":413},"2025-12-16T00:00:00",24.36,505000,{"timestamp":415,"open":346,"high":416,"low":346,"close":391,"volume":417},"2025-12-17T00:00:00",24.72,272000,{"timestamp":419,"open":372,"high":359,"low":391,"close":379,"volume":420},"2025-12-18T00:00:00",283900,{"timestamp":422,"open":342,"high":423,"low":342,"close":424,"volume":425},"2025-12-21T00:00:00",24.97,24.62,483500,{"timestamp":87,"open":396,"high":427,"low":428,"close":429,"volume":430},25.3,24.84,25.27,582000,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2025-12-25T00:00:00",25.35,25.59,25.17,25.4,972700,{"timestamp":439,"open":440,"high":441,"low":442,"close":435,"volume":443},"2025-12-28T00:00:00",25.44,25.65,25.12,887900,{"timestamp":88,"open":445,"high":446,"low":288,"close":447,"volume":448},23.78,23.93,23.73,760400,{"timestamp":450,"open":451,"high":452,"low":267,"close":453,"volume":454},"2026-01-01T00:00:00",23.71,23.84,23.67,525600,{"timestamp":456,"open":277,"high":457,"low":273,"close":322,"volume":458},"2026-01-04T00:00:00",24.27,527600,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-01-05T00:00:00",24.35,24.44,24,24.15,1409600,{"timestamp":467,"open":464,"high":468,"low":469,"close":470,"volume":471},"2026-01-06T00:00:00",24.23,23.89,23.91,724300,{"timestamp":473,"open":341,"high":334,"low":452,"close":330,"volume":474},"2026-01-07T00:00:00",530900,{"timestamp":476,"open":477,"high":380,"low":478,"close":479,"volume":480},"2026-01-08T00:00:00",24.11,23.87,23.94,557900,{"timestamp":482,"open":329,"high":330,"low":317,"close":330,"volume":483},"2026-01-11T00:00:00",623500,{"timestamp":485,"open":322,"high":322,"low":486,"close":479,"volume":487},"2026-01-12T00:00:00",23.86,373700,{"timestamp":489,"open":463,"high":464,"low":490,"close":491,"volume":492},"2026-01-13T00:00:00",23.92,24.09,824300,{"timestamp":494,"open":330,"high":346,"low":490,"close":491,"volume":495},"2026-01-14T00:00:00",522400,{"timestamp":497,"open":342,"high":367,"low":498,"close":499,"volume":500},"2026-01-15T00:00:00",23.79,23.88,459600,{"timestamp":502,"open":317,"high":330,"low":272,"close":503,"volume":504},"2026-01-18T00:00:00",24.02,412100,{"timestamp":506,"open":463,"high":477,"low":265,"close":477,"volume":507},"2026-01-19T00:00:00",393900,{"timestamp":509,"open":337,"high":408,"low":464,"close":379,"volume":510},"2026-01-20T00:00:00",595100,{"timestamp":512,"open":513,"high":514,"low":515,"close":434,"volume":516},"2026-01-21T00:00:00",24.89,25.6,24.86,1001700,{"timestamp":518,"open":514,"high":519,"low":402,"close":520,"volume":521},"2026-01-22T00:00:00",25.76,25.73,817500,{"timestamp":523,"open":524,"high":525,"low":440,"close":526,"volume":527},"2026-01-25T00:00:00",25.81,26.09,26.03,824200,{"timestamp":529,"open":530,"high":531,"low":530,"close":532,"volume":533},"2026-01-26T00:00:00",26.15,26.77,26.67,686100,{"timestamp":535,"open":536,"high":537,"low":538,"close":531,"volume":539},"2026-01-27T00:00:00",26.49,26.9,26.37,648000,{"timestamp":541,"open":542,"high":543,"low":544,"close":531,"volume":545},"2026-01-28T00:00:00",26.95,27.12,26.46,562800,{"timestamp":547,"open":548,"high":549,"low":537,"close":549,"volume":230},"2026-02-01T00:00:00",27.04,27.16,{"timestamp":551,"open":552,"high":553,"low":543,"close":554,"volume":555},"2026-02-02T00:00:00",27.2,27.56,27.27,624700,{"timestamp":557,"open":558,"high":558,"low":559,"close":560,"volume":561},"2026-02-03T00:00:00",27.49,26.33,26.5,485800,{"timestamp":563,"open":560,"high":548,"low":564,"close":565,"volume":566},"2026-02-05T00:00:00",26.35,26.99,493100,{"timestamp":568,"open":569,"high":570,"low":542,"close":571,"volume":572},"2026-02-08T00:00:00",27.07,27.88,27.87,469700,{"timestamp":574,"open":570,"high":575,"low":576,"close":577,"volume":578},"2026-02-09T00:00:00",28.65,27.68,28.15,1395200,{"timestamp":580,"open":581,"high":582,"low":583,"close":577,"volume":584},"2026-02-10T00:00:00",28.29,28.44,28.02,838100,{"timestamp":89,"open":583,"high":586,"low":587,"close":549,"volume":588},28.04,27.09,612900,{"timestamp":590,"open":587,"high":552,"low":538,"close":591,"volume":592},"2026-02-12T00:00:00",26.82,359900,{"timestamp":594,"open":548,"high":595,"low":596,"close":565,"volume":597},"2026-02-17T00:00:00",27.32,26.83,286300,{"timestamp":599,"open":600,"high":595,"low":601,"close":602,"volume":603},"2026-02-18T00:00:00",26.96,26.85,27.3,553900,{"timestamp":605,"open":606,"high":607,"low":608,"close":609,"volume":610},"2026-02-19T00:00:00",27.41,27.89,27.11,27.86,381000,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-02-22T00:00:00",27.76,27.77,27.14,27.34,481900,{"timestamp":619,"open":620,"high":621,"low":595,"close":571,"volume":622},"2026-02-23T00:00:00",27.45,27.92,465300,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-02-24T00:00:00",28.1,28.17,27.59,27.73,370900,{"timestamp":631,"open":632,"high":607,"low":620,"close":633,"volume":634},"2026-02-25T00:00:00",27.62,27.81,480800,{"timestamp":636,"open":637,"high":637,"low":615,"close":638,"volume":639},"2026-02-26T00:00:00",27.99,27.18,515400,{"timestamp":641,"open":537,"high":587,"low":642,"close":643,"volume":644},"2026-03-01T00:00:00",25.9,27.01,871000,{"timestamp":646,"open":647,"high":647,"low":519,"close":564,"volume":648},"2026-03-02T00:00:00",26.61,679600,{"timestamp":650,"open":651,"high":652,"low":651,"close":653,"volume":654},"2026-03-03T00:00:00",26.38,26.94,26.86,293400,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-03-04T00:00:00",26.72,26.73,25.94,26.12,441100,{"timestamp":663,"open":664,"high":664,"low":665,"close":666,"volume":667},"2026-03-05T00:00:00",26.22,25.62,25.67,353000,{"timestamp":669,"open":670,"high":671,"low":672,"close":659,"volume":673},"2026-03-08T00:00:00",25.96,26.17,25.52,605700,{"timestamp":675,"open":676,"high":677,"low":676,"close":678,"volume":679},"2026-03-09T00:00:00",26.04,27.06,26.75,796300,{"timestamp":681,"open":682,"high":587,"low":683,"close":684,"volume":685},"2026-03-10T00:00:00",26.81,26.44,26.78,564800,{"timestamp":687,"open":688,"high":688,"low":689,"close":690,"volume":691},"2026-03-11T00:00:00",26.63,25.95,26.21,488200,{"timestamp":693,"open":559,"high":694,"low":695,"close":520,"volume":696},"2026-03-12T00:00:00",26.4,25.7,628600,{"timestamp":698,"open":660,"high":688,"low":699,"close":700,"volume":701},"2026-03-15T00:00:00",25.79,26.2,528900,{"timestamp":703,"open":704,"high":705,"low":706,"close":706,"volume":707},"2026-03-16T00:00:00",26.07,26.59,25.89,426300,{"timestamp":709,"open":710,"high":699,"low":352,"close":711,"volume":712},"2026-03-18T00:00:00",25.5,25.63,581700,{"timestamp":714,"open":514,"high":514,"low":423,"close":715,"volume":716},"2026-03-19T00:00:00",25.19,2099200,{"timestamp":718,"open":427,"high":719,"low":427,"close":720,"volume":721},"2026-03-22T00:00:00",26.18,25.85,765600,{"timestamp":723,"open":724,"high":642,"low":725,"close":726,"volume":727},"2026-03-23T00:00:00",25.68,25.1,25.22,647600,{"timestamp":729,"open":427,"high":730,"low":731,"close":732,"volume":733},"2026-03-24T00:00:00",25.93,25.29,25.66,604600,{"timestamp":735,"open":710,"high":441,"low":442,"close":726,"volume":736},"2026-03-25T00:00:00",424500,{"timestamp":738,"open":739,"high":353,"low":408,"close":386,"volume":740},"2026-03-26T00:00:00",25.11,1085900,{"timestamp":742,"open":743,"high":364,"low":387,"close":416,"volume":744},"2026-03-29T00:00:00",24.95,434600,{"timestamp":746,"open":513,"high":747,"low":748,"close":436,"volume":749},"2026-03-30T00:00:00",25.61,24.88,637300,{"timestamp":751,"open":436,"high":752,"low":436,"close":664,"volume":753},"2026-03-31T00:00:00",26.28,637500,{"timestamp":755,"open":756,"high":664,"low":757,"close":758,"volume":759},"2026-04-01T00:00:00",25.86,25.45,26,701200,{"timestamp":761,"open":762,"high":763,"low":670,"close":764,"volume":765},"2026-04-05T00:00:00",26.25,26.42,26.23,533700,{"timestamp":767,"open":690,"high":768,"low":642,"close":660,"volume":769},"2026-04-06T00:00:00",26.26,627900,{"timestamp":771,"open":536,"high":772,"low":773,"close":536,"volume":774},"2026-04-07T00:00:00",26.98,26.41,614300,{"timestamp":776,"open":536,"high":777,"low":536,"close":778,"volume":779},"2026-04-08T00:00:00",27.25,27.15,710900,{"timestamp":781,"open":782,"high":783,"low":784,"close":565,"volume":785},"2026-04-09T00:00:00",27.17,27.54,26.97,412900,{"timestamp":787,"open":788,"high":789,"low":653,"close":606,"volume":790},"2026-04-12T00:00:00",27,27.55,801200,{"timestamp":792,"open":772,"high":793,"low":532,"close":794,"volume":795},"2026-04-13T00:00:00",27.46,27.31,798800,{"timestamp":797,"open":798,"high":799,"low":800,"close":801,"volume":802},"2026-04-14T00:00:00",27.4,27.7,27.26,27.37,471300,{"timestamp":804,"open":805,"high":783,"low":806,"close":806,"volume":807},"2026-04-15T00:00:00",27.5,26.71,552200,{"timestamp":809,"open":596,"high":549,"low":810,"close":688,"volume":685},"2026-04-16T00:00:00",26.57,{"timestamp":812,"open":806,"high":658,"low":813,"close":690,"volume":814},"2026-04-19T00:00:00",26.14,452700,{"timestamp":816,"open":660,"high":817,"low":818,"close":819,"volume":820},"2026-04-21T00:00:00",26.16,25.55,25.69,909400,{"timestamp":822,"open":823,"high":720,"low":352,"close":352,"volume":824},"2026-04-22T00:00:00",25.84,648300,{"timestamp":826,"open":352,"high":827,"low":355,"close":827,"volume":828},"2026-04-23T00:00:00",25.28,362000,{"timestamp":830,"open":827,"high":427,"low":401,"close":831,"volume":832},"2026-04-26T00:00:00",24.93,561200,{"timestamp":834,"open":386,"high":835,"low":836,"close":837,"volume":838},"2026-04-27T00:00:00",25.18,24.66,25.07,466900,{"timestamp":840,"open":396,"high":396,"low":841,"close":397,"volume":842},"2026-04-28T00:00:00",24.68,565500,{"timestamp":844,"open":401,"high":845,"low":397,"close":846,"volume":847},"2026-04-29T00:00:00",25.21,25.06,850200,{"timestamp":849,"open":352,"high":433,"low":424,"close":416,"volume":850},"2026-05-03T00:00:00",1499200,{"timestamp":852,"open":386,"high":406,"low":416,"close":853,"volume":854},"2026-05-04T00:00:00",24.94,2236400,{"timestamp":856,"open":352,"high":360,"low":846,"close":857,"volume":858},"2026-05-05T00:00:00",25.31,1379500,{"timestamp":860,"open":725,"high":857,"low":446,"close":330,"volume":861},"2026-05-06T00:00:00",2304500,{"timestamp":863,"open":477,"high":864,"low":329,"close":865,"volume":866},"2026-05-07T00:00:00",24.6,24.31,683800,{"timestamp":868,"open":461,"high":462,"low":479,"close":464,"volume":869},"2026-05-10T00:00:00",967200,{"timestamp":871,"open":330,"high":468,"low":872,"close":463,"volume":873},"2026-05-11T00:00:00",23.95,1448100,{"timestamp":875,"open":329,"high":876,"low":877,"close":878,"volume":879},"2026-05-12T00:00:00",24.22,23.75,23.9,719100,{"timestamp":881,"open":324,"high":882,"low":499,"close":469,"volume":883},"2026-05-13T00:00:00",24.17,605200,{"timestamp":885,"open":110,"high":886,"low":112,"close":886,"volume":887},"2026-05-14T00:00:00",24.07,696900,{"timestamp":889,"open":886,"high":330,"low":112,"close":453,"volume":890},"2026-05-17T00:00:00",804600,{"timestamp":892,"open":277,"high":277,"low":256,"close":251,"volume":893},"2026-05-18T00:00:00",759800,{"timestamp":895,"open":896,"high":374,"low":897,"close":898,"volume":899},"2026-05-19T00:00:00",23.63,23.45,24.39,756600,{"timestamp":901,"open":464,"high":407,"low":322,"close":371,"volume":902},"2026-05-20T00:00:00",433800,{"timestamp":904,"open":371,"high":374,"low":865,"close":905,"volume":906},"2026-05-21T00:00:00",24.38,319500,{"timestamp":908,"open":909,"high":748,"low":909,"close":397,"volume":910},"2026-05-24T00:00:00",24.43,309700,{"timestamp":912,"open":515,"high":435,"low":913,"close":385,"volume":914},"2026-05-25T00:00:00",24.51,556500,{"timestamp":916,"open":917,"high":372,"low":918,"close":913,"volume":919},"2026-05-26T00:00:00",24.57,24.46,345000,{"timestamp":921,"open":922,"high":923,"low":468,"close":918,"volume":924},"2026-05-27T00:00:00",24.52,24.55,268100,{"timestamp":926,"open":918,"high":378,"low":477,"close":371,"volume":368},"2026-05-28T00:00:00",{"timestamp":928,"open":929,"high":864,"low":366,"close":905,"volume":930},"2026-05-31T00:00:00",24.53,650900,{"timestamp":932,"open":865,"high":391,"low":346,"close":371,"volume":933},"2026-06-01T00:00:00",1445200,{"timestamp":935,"open":412,"high":412,"low":272,"close":451,"volume":936},"2026-06-02T00:00:00",729700,{"timestamp":938,"open":447,"high":329,"low":282,"close":452,"volume":939},"2026-06-04T00:00:00",511000,{"timestamp":941,"open":452,"high":469,"low":116,"close":116,"volume":769},"2026-06-07T00:00:00",{"timestamp":943,"open":116,"high":909,"low":116,"close":909,"volume":944},"2026-06-08T00:00:00",1974300,{"timestamp":946,"open":947,"high":905,"low":948,"close":491,"volume":949},"2026-06-09T00:00:00",24.32,23.85,2160500,{"timestamp":951,"open":491,"high":424,"low":323,"close":424,"volume":952},"2026-06-10T00:00:00",1694600,{"timestamp":954,"open":378,"high":739,"low":373,"close":372,"volume":955},"2026-06-11T00:00:00",551400,{"timestamp":957,"open":355,"high":857,"low":416,"close":407,"volume":958},"2026-06-14T00:00:00",1489800,{"timestamp":960,"open":428,"high":428,"low":961,"close":865,"volume":962},"2026-06-15T00:00:00",24.28,491700,{"timestamp":964,"open":461,"high":864,"low":491,"close":464,"volume":965},"2026-06-16T00:00:00",559300,{"timestamp":967,"open":968,"high":335,"low":491,"close":882,"volume":969},"2026-06-17T00:00:00",24.16,460700,{"timestamp":971,"open":342,"high":373,"low":330,"close":342,"volume":972},"2026-06-18T00:00:00",274700,{"timestamp":974,"open":342,"high":898,"low":324,"close":477,"volume":975},"2026-06-21T00:00:00",528500,{"timestamp":977,"open":477,"high":335,"low":463,"close":463,"volume":978},"2026-06-22T00:00:00",687100,{"timestamp":980,"open":329,"high":328,"low":323,"close":981,"volume":982},"2026-06-23T00:00:00",24.03,767800,{"timestamp":92,"open":371,"high":731,"low":371,"close":837,"volume":984},1358800,{"timestamp":986,"open":725,"high":731,"low":354,"close":715,"volume":987},"2026-06-25T00:00:00",677800,{"timestamp":989,"open":990,"high":365,"low":442,"close":991,"volume":992},"2026-06-28T00:00:00",25.26,25.32,756400,{"timestamp":93,"open":330,"high":330,"low":994,"close":323,"volume":995},23.28,593300,{"timestamp":997,"open":451,"high":491,"low":273,"close":998,"volume":999},"2026-06-30T00:00:00",23.81,748900,{"timestamp":1001,"open":998,"high":503,"low":451,"close":877,"volume":1002},"2026-07-01T00:00:00",308500,{"timestamp":1004,"open":463,"high":463,"low":277,"close":498,"volume":1005},"2026-07-02T00:00:00",245000,{"timestamp":1007,"open":498,"high":878,"low":298,"close":998,"volume":1008},"2026-07-05T00:00:00",305200,{"timestamp":1010,"open":486,"high":886,"low":498,"close":463,"volume":1011},"2026-07-06T00:00:00",473300,{"timestamp":1013,"open":329,"high":981,"low":1014,"close":981,"volume":1015},"2026-07-07T00:00:00",23.69,2719000,{"timestamp":1017,"open":981,"high":1018,"low":329,"close":1018,"volume":1019},"2026-07-08T00:00:00",24.61,455400,{"timestamp":1021,"open":387,"high":355,"low":387,"close":853,"volume":1022},"2026-07-09T00:00:00",560100,{"timestamp":1024,"open":401,"high":853,"low":498,"close":498,"volume":1025},"2026-07-12T00:00:00",738300,{"timestamp":1027,"open":872,"high":334,"low":1014,"close":1028,"volume":1029},"2026-07-13T00:00:00",24.06,457800,{"timestamp":1031,"open":1028,"high":342,"low":317,"close":317,"volume":1032},"2026-07-14T00:00:00",640800,{"timestamp":1034,"open":878,"high":878,"low":293,"close":877,"volume":1035},"2026-07-15T00:00:00",406800,{"timestamp":1037,"open":323,"high":445,"low":1038,"close":1038,"volume":1039},"2026-07-16T00:00:00",23.51,316400,{"timestamp":1041,"open":896,"high":478,"low":1042,"close":298,"volume":1043},"2026-07-19T00:00:00",23.53,376400,{"timestamp":1045,"open":278,"high":451,"low":112,"close":267,"volume":1046},"2026-07-20T00:00:00",522800,{"timestamp":1048,"open":278,"high":491,"low":1042,"close":491,"volume":1049},"2026-07-21T00:00:00",332400,{"timestamp":1051,"open":886,"high":491,"low":323,"close":323,"volume":1052},"2026-07-22T00:00:00",367600,{"timestamp":1054,"open":896,"high":317,"low":298,"close":877,"volume":1055},"2026-07-23T00:00:00",209600,{"timestamp":1057,"open":948,"high":1028,"low":877,"close":878,"volume":1058},"2026-07-26T00:00:00",334600,{"timestamp":1060,"open":341,"high":876,"low":312,"close":878,"volume":1061},"2026-07-27T00:00:00",513700,{"timestamp":1063,"open":878,"high":479,"low":1064,"close":451,"volume":1065},"2026-07-28T00:00:00",23.62,315800,{"timestamp":1067,"open":452,"high":328,"low":998,"close":491,"volume":1068},"2026-07-29T00:00:00",271500,{"timestamp":1070,"open":491,"high":898,"low":463,"close":463,"volume":1071},"2026-07-30T00:00:00",487900,{"timestamp":1073,"open":463,"high":1074,"low":313,"close":463,"volume":1075},"2026-08-02T00:00:00",24.34,541000,{"timestamp":1077,"open":342,"high":905,"low":452,"close":1078,"volume":1079},"2026-08-03T00:00:00",23.96,689500,{"timestamp":1081,"open":1028,"high":961,"low":463,"close":968,"volume":1082},"2026-08-04T00:00:00",517800,{"timestamp":1084,"open":463,"high":346,"low":250,"close":116,"volume":1085},"2026-08-05T00:00:00",596700,{"timestamp":1087,"open":272,"high":498,"low":1088,"close":1042,"volume":1089},"2026-08-06T00:00:00",23.42,326100,{"timestamp":1091,"open":1042,"high":265,"low":1092,"close":267,"volume":1093},"2026-08-09T00:00:00",23.37,362400,{"timestamp":1095,"open":298,"high":116,"low":1096,"close":1097,"volume":1098},"2026-08-10T00:00:00",22.68,22.7,446600,{"timestamp":1100,"open":1101,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-08-11T00:00:00",22.78,22.86,22.48,22.61,412300,{"timestamp":94,"open":1107,"high":102,"low":1108,"close":1109,"volume":1110},22.62,22.57,22.72,440900,{"timestamp":1112,"open":1109,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-08-13T00:00:00",22.85,22.22,22.63,596400,{"timestamp":1118,"open":1115,"high":1119,"low":141,"close":1120,"volume":1121},"2026-08-16T00:00:00",22.71,22.6,340500,{"timestamp":1123,"open":1124,"high":1125,"low":1126,"close":1126,"volume":1127},"2026-08-17T00:00:00",22.64,22.67,22.26,399700,{"timestamp":1129,"open":1130,"high":1108,"low":1131,"close":1132,"volume":1133},"2026-08-18T00:00:00",22.4,22.11,22.2,505400,{"timestamp":1135,"open":1132,"high":219,"low":1131,"close":1136,"volume":1137},"2026-08-19T00:00:00",22.3,737400,{"timestamp":1139,"open":1140,"high":240,"low":1141,"close":130,"volume":1142},"2026-08-20T00:00:00",22.56,22.23,944900,{"timestamp":1144,"open":1145,"high":1146,"low":218,"close":1109,"volume":1147},"2026-08-23T00:00:00",22.66,22.95,930000,{"timestamp":1149,"open":1150,"high":135,"low":1145,"close":1151,"volume":1152},"2026-08-24T00:00:00",22.76,23.05,1933700,{"timestamp":1154,"open":1151,"high":245,"low":1155,"close":1155,"volume":1156},"2026-08-25T00:00:00",23.04,1015200,{"timestamp":1158,"open":135,"high":1159,"low":1160,"close":1151,"volume":1161},"2026-08-26T00:00:00",23.19,22.93,382500,{"timestamp":1163,"open":1151,"high":294,"low":1164,"close":239,"volume":1165},"2026-08-27T00:00:00",22.9,433900,{"timestamp":1167,"open":303,"high":251,"low":239,"close":239,"volume":1168},"2026-08-30T00:00:00",502000,{"timestamp":1170,"open":255,"high":1171,"low":1172,"close":116,"volume":1173},"2026-08-31T00:00:00",23.72,23.26,890700,{"timestamp":1175,"open":116,"high":864,"low":1038,"close":864,"volume":1176},"2026-09-01T00:00:00",769100,{"timestamp":1178,"open":836,"high":1179,"low":1018,"close":428,"volume":1180},"2026-09-02T00:00:00",25.15,1546800,{"timestamp":1182,"open":381,"high":406,"low":1183,"close":374,"volume":1184},"2026-09-03T00:00:00",24.4,913900,{"timestamp":1186,"open":1187,"high":748,"low":913,"close":374,"volume":1188},"2026-09-07T00:00:00",24.85,668200,{"timestamp":1190,"open":340,"high":407,"low":366,"close":391,"volume":1191},"2026-09-08T00:00:00",424400,{"timestamp":1193,"open":387,"high":835,"low":371,"close":406,"volume":1194},"2026-09-09T00:00:00",480300,{"timestamp":1196,"open":406,"high":991,"low":1197,"close":725,"volume":1198},"2026-09-10T00:00:00",24.96,401100,{"timestamp":1200,"open":372,"high":396,"low":374,"close":355,"volume":1201},"2026-09-13T00:00:00",450300,{"timestamp":1203,"open":348,"high":355,"low":929,"close":1204,"volume":1205},"2026-09-14T00:00:00",24.69,406400,{"timestamp":1207,"open":379,"high":397,"low":1074,"close":836,"volume":1208},"2026-09-15T00:00:00",488500,{"timestamp":1210,"open":1211,"high":1212,"low":913,"close":423,"volume":1213},"2026-09-16T00:00:00",24.78,25.04,329900,{"timestamp":1215,"open":743,"high":743,"low":12,"close":397,"volume":1216},"2026-09-17T00:00:00",628800,{"timestamp":1218,"open":1187,"high":436,"low":1187,"close":827,"volume":1219},"2026-09-20T00:00:00",586400,{"timestamp":1221,"open":352,"high":731,"low":748,"close":364,"volume":1222},"2026-09-21T00:00:00",450700,{"timestamp":1224,"open":1179,"high":360,"low":386,"close":831,"volume":1225},"2026-09-22T00:00:00",327100,{"timestamp":1227,"open":401,"high":1212,"low":424,"close":408,"volume":1228},"2026-09-23T00:00:00",310300,[]]