[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdldMdj-70lId3h-cyiqs4ae3DXldlFmmDznR8TVs1vg":3,"$fDtU3e8NJ6cH_L1CbKactGI45t-OLG0G83SQWSZsZRBY":46,"$fmMGX8Qrk-oVADBsUSMDs6Ercgspf9dpRXjaC9RqVygU":90},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ABEV3","abev3","stock","Ambev S.A.","Ambev","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},15.36,0.06,0.3922,"BRL","2026-09-24T23:48:16Z",{"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},1.049,5.741,5.88,4.36,14.64,2.68,10.36,7.7,2.83,236350181000,30681363000,18.28,20.08,11.76,18.41,27.34,51.9,-0.45,-0.15,1.02,0.5625,[],[41,42,43,44,45],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":47,"totalItens":87,"success":88,"errors":89,"limitReached":87},[48,55,61,66,71,76,79,83],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.7623,"2022-12-06T00:00:00","2022-12-19T00:00:00","2022-12-29T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":49},0,0.1276,"2025-02-25T00:00:00","2025-03-14T00:00:00","2025-04-04T00:00:00",{"type":56,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":49},0.128,"2025-05-07T00:00:00","2025-05-15T00:00:00","2025-07-07T00:00:00",{"type":56,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":49},0.1283,"2025-07-30T00:00:00","2025-08-07T00:00:00","2025-10-06T00:00:00",{"type":56,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":49},0.4612,"2025-12-09T00:00:00","2025-12-18T00:00:00","2025-12-30T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":73,"comDate":74,"paymentDate":78,"status":56},0.269,"2026-12-31T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":78,"status":56},0.0449,"2026-05-04T00:00:00","2026-06-22T00:00:00",{"type":49,"category":50,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":78,"status":56},0.0713,"2026-07-29T00:00:00","2026-09-21T00:00:00",null,true,[],{"items":91,"totalItens":87,"success":88,"errors":1222,"limitReached":87},[92,99,105,112,118,125,132,138,142,146,152,157,160,166,169,174,180,187,192,199,204,208,211,214,219,225,231,238,244,251,257,262,268,273,280,285,291,297,304,310,317,324,330,333,338,342,347,353,360,366,370,374,378,381,386,391,396,401,407,411,415,421,427,432,435,440,444,447,450,453,457,461,464,468,473,478,481,485,489,494,501,508,515,522,529,536,542,549,553,560,565,570,576,583,590,597,604,611,616,621,628,633,640,647,654,661,667,673,679,682,688,693,698,702,705,708,714,718,724,730,736,741,746,751,754,759,762,767,770,773,777,784,788,791,794,800,805,809,813,817,821,824,829,835,842,847,850,855,858,863,868,873,878,883,887,891,896,900,904,908,913,917,920,926,931,934,938,943,947,951,954,957,961,964,967,972,976,980,984,987,990,994,997,1000,1003,1008,1012,1016,1019,1022,1025,1029,1032,1036,1040,1043,1047,1051,1055,1059,1063,1066,1070,1073,1076,1079,1082,1085,1088,1090,1093,1096,1099,1102,1106,1109,1112,1115,1119,1122,1125,1130,1133,1139,1143,1147,1150,1153,1158,1162,1165,1168,1172,1175,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1211,1214,1216,1219],{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-09-25T00:00:00",12.53,12.55,12.39,12.46,12671700,{"timestamp":100,"open":101,"high":101,"low":102,"close":103,"volume":104},"2025-09-28T00:00:00",12.6,12.38,12.41,20932700,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-09-29T00:00:00",12.23,12.42,12.04,12.09,55190600,{"timestamp":113,"open":114,"high":114,"low":115,"close":116,"volume":117},"2025-09-30T00:00:00",12.19,11.88,11.99,28699200,{"timestamp":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-10-01T00:00:00",12.03,12.15,11.86,11.93,24293700,{"timestamp":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-10-02T00:00:00",11.83,11.95,11.75,11.87,21591600,{"timestamp":133,"open":115,"high":134,"low":135,"close":136,"volume":137},"2025-10-05T00:00:00",12,11.78,11.85,14750800,{"timestamp":70,"open":139,"high":122,"low":140,"close":140,"volume":141},11.79,11.71,17999300,{"timestamp":143,"open":31,"high":144,"low":140,"close":115,"volume":145},"2025-10-07T00:00:00",11.91,14345900,{"timestamp":147,"open":123,"high":148,"low":149,"close":150,"volume":151},"2025-10-08T00:00:00",11.97,11.68,11.72,28769600,{"timestamp":153,"open":135,"high":130,"low":154,"close":155,"volume":156},"2025-10-09T00:00:00",11.74,11.81,21455000,{"timestamp":158,"open":127,"high":123,"low":135,"close":155,"volume":159},"2025-10-12T00:00:00",9788200,{"timestamp":161,"open":162,"high":163,"low":129,"close":164,"volume":165},"2025-10-13T00:00:00",11.8,12.1,12.05,29049300,{"timestamp":167,"open":116,"high":163,"low":144,"close":116,"volume":168},"2025-10-14T00:00:00",28280500,{"timestamp":170,"open":116,"high":171,"low":172,"close":121,"volume":173},"2025-10-15T00:00:00",12.24,11.92,26301500,{"timestamp":175,"open":176,"high":177,"low":163,"close":178,"volume":179},"2025-10-16T00:00:00",12.13,12.4,12.35,18870400,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-19T00:00:00",12.33,12.45,12.29,12.36,18163600,{"timestamp":188,"open":189,"high":178,"low":121,"close":190,"volume":191},"2025-10-20T00:00:00",12.32,12.22,26549200,{"timestamp":193,"open":194,"high":195,"low":196,"close":197,"volume":198},"2025-10-21T00:00:00",12.25,12.27,12.06,12.11,26933000,{"timestamp":200,"open":163,"high":201,"low":120,"close":202,"volume":203},"2025-10-22T00:00:00",12.18,12.12,22236000,{"timestamp":205,"open":201,"high":206,"low":164,"close":197,"volume":207},"2025-10-23T00:00:00",12.26,21642400,{"timestamp":209,"open":190,"high":96,"low":163,"close":121,"volume":210},"2025-10-26T00:00:00",40317000,{"timestamp":212,"open":176,"high":121,"low":134,"close":120,"volume":213},"2025-10-27T00:00:00",29150100,{"timestamp":215,"open":196,"high":216,"low":217,"close":120,"volume":218},"2025-10-28T00:00:00",12.14,11.98,38388600,{"timestamp":220,"open":221,"high":222,"low":178,"close":223,"volume":224},"2025-10-29T00:00:00",12.5,12.66,12.59,90410000,{"timestamp":226,"open":227,"high":228,"low":227,"close":229,"volume":230},"2025-10-30T00:00:00",12.51,12.92,12.71,31977900,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-11-02T00:00:00",12.89,12.94,12.73,12.91,26635100,{"timestamp":239,"open":233,"high":240,"low":241,"close":242,"volume":243},"2025-11-03T00:00:00",13.16,12.83,13.1,22997300,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-11-04T00:00:00",13.15,13.29,13.11,13.22,19336900,{"timestamp":252,"open":253,"high":253,"low":254,"close":255,"volume":256},"2025-11-05T00:00:00",13.24,13.12,13.13,12845300,{"timestamp":258,"open":259,"high":247,"low":260,"close":240,"volume":261},"2025-11-06T00:00:00",13.08,13.05,27583100,{"timestamp":263,"open":264,"high":265,"low":266,"close":246,"volume":267},"2025-11-09T00:00:00",13.25,13.26,13.09,21696600,{"timestamp":269,"open":247,"high":270,"low":253,"close":271,"volume":272},"2025-11-10T00:00:00",13.65,13.64,29705600,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-11-11T00:00:00",13.59,13.66,13.55,13.6,29904600,{"timestamp":281,"open":271,"high":282,"low":283,"close":276,"volume":284},"2025-11-12T00:00:00",13.75,13.51,21772600,{"timestamp":286,"open":287,"high":288,"low":270,"close":289,"volume":290},"2025-11-13T00:00:00",13.68,13.84,13.73,12640000,{"timestamp":292,"open":271,"high":293,"low":294,"close":295,"volume":296},"2025-11-16T00:00:00",13.83,13.63,13.79,30534900,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-11-17T00:00:00",13.69,13.9,13.67,13.81,41570200,{"timestamp":305,"open":306,"high":307,"low":308,"close":308,"volume":309},"2025-11-18T00:00:00",13.74,13.86,13.41,97408000,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-11-20T00:00:00",13.54,13.71,13.36,13.62,30869500,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-23T00:00:00",13.58,13.87,13.56,13.78,26075600,{"timestamp":325,"open":326,"high":327,"low":315,"close":328,"volume":329},"2025-11-24T00:00:00",13.8,13.92,13.72,16616100,{"timestamp":331,"open":326,"high":302,"low":319,"close":301,"volume":332},"2025-11-25T00:00:00",30389900,{"timestamp":334,"open":335,"high":336,"low":270,"close":328,"volume":337},"2025-11-26T00:00:00",13.7,13.77,7135500,{"timestamp":339,"open":335,"high":340,"low":276,"close":300,"volume":341},"2025-11-27T00:00:00",13.96,16667700,{"timestamp":343,"open":288,"high":344,"low":326,"close":345,"volume":346},"2025-11-30T00:00:00",14.02,14.01,14041300,{"timestamp":348,"open":345,"high":349,"low":350,"close":351,"volume":352},"2025-12-01T00:00:00",14.35,13.85,13.95,35459800,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-12-02T00:00:00",14.06,14.15,13.97,14.14,11867600,{"timestamp":361,"open":362,"high":363,"low":350,"close":364,"volume":365},"2025-12-03T00:00:00",14.18,14.21,13.94,35921500,{"timestamp":367,"open":357,"high":368,"low":275,"close":271,"volume":369},"2025-12-04T00:00:00",14.11,59072900,{"timestamp":371,"open":299,"high":372,"low":275,"close":276,"volume":373},"2025-12-07T00:00:00",13.76,17229300,{"timestamp":375,"open":283,"high":306,"low":376,"close":271,"volume":377},"2025-12-08T00:00:00",13.46,34846400,{"timestamp":73,"open":265,"high":270,"low":379,"close":275,"volume":380},13.14,84916900,{"timestamp":382,"open":383,"high":288,"low":384,"close":336,"volume":385},"2025-12-10T00:00:00",13.53,13.42,20333700,{"timestamp":387,"open":288,"high":388,"low":326,"close":389,"volume":390},"2025-12-11T00:00:00",14.05,14.04,25423200,{"timestamp":392,"open":389,"high":349,"low":393,"close":394,"volume":395},"2025-12-14T00:00:00",14.03,14.3,19765400,{"timestamp":397,"open":355,"high":398,"low":345,"close":399,"volume":400},"2025-12-15T00:00:00",14.28,14.2,37830600,{"timestamp":402,"open":403,"high":404,"low":300,"close":405,"volume":406},"2025-12-16T00:00:00",13.99,14.13,14.09,24766400,{"timestamp":408,"open":351,"high":409,"low":351,"close":340,"volume":410},"2025-12-17T00:00:00",14.16,21703700,{"timestamp":74,"open":412,"high":413,"low":379,"close":265,"volume":414},13.18,13.32,18428400,{"timestamp":416,"open":417,"high":418,"low":419,"close":266,"volume":420},"2025-12-21T00:00:00",13.28,13.3,13,24045800,{"timestamp":422,"open":423,"high":424,"low":379,"close":425,"volume":426},"2025-12-22T00:00:00",13.17,13.57,13.45,42839000,{"timestamp":428,"open":429,"high":430,"low":429,"close":306,"volume":431},"2025-12-25T00:00:00",13.4,13.82,27341100,{"timestamp":433,"open":287,"high":430,"low":312,"close":302,"volume":434},"2025-12-28T00:00:00",16050400,{"timestamp":436,"open":300,"high":405,"low":437,"close":438,"volume":439},"2025-12-29T00:00:00",13.89,13.98,21139200,{"timestamp":441,"open":442,"high":344,"low":321,"close":301,"volume":443},"2026-01-01T00:00:00",13.88,21635600,{"timestamp":445,"open":294,"high":372,"low":424,"close":282,"volume":446},"2026-01-04T00:00:00",13984000,{"timestamp":448,"open":326,"high":350,"low":294,"close":301,"volume":449},"2026-01-05T00:00:00",25875600,{"timestamp":451,"open":270,"high":328,"low":278,"close":287,"volume":452},"2026-01-06T00:00:00",22518200,{"timestamp":454,"open":287,"high":326,"low":455,"close":270,"volume":456},"2026-01-07T00:00:00",13.34,30139300,{"timestamp":458,"open":315,"high":340,"low":459,"close":364,"volume":460},"2026-01-08T00:00:00",13.61,15277300,{"timestamp":462,"open":302,"high":389,"low":336,"close":327,"volume":463},"2026-01-11T00:00:00",13466500,{"timestamp":465,"open":307,"high":466,"low":336,"close":388,"volume":467},"2026-01-12T00:00:00",14.1,31197000,{"timestamp":469,"open":470,"high":471,"low":470,"close":471,"volume":472},"2026-01-13T00:00:00",13.93,14.24,20424200,{"timestamp":474,"open":398,"high":398,"low":475,"close":476,"volume":477},"2026-01-14T00:00:00",14,14.07,18394100,{"timestamp":479,"open":466,"high":358,"low":475,"close":368,"volume":480},"2026-01-15T00:00:00",27689100,{"timestamp":482,"open":355,"high":483,"low":438,"close":405,"volume":484},"2026-01-18T00:00:00",14.17,7282200,{"timestamp":486,"open":487,"high":363,"low":475,"close":466,"volume":488},"2026-01-19T00:00:00",14.08,18245200,{"timestamp":490,"open":491,"high":492,"low":405,"close":492,"volume":493},"2026-01-20T00:00:00",14.25,14.34,33738700,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2026-01-21T00:00:00",14.36,14.8,14.32,14.61,43006300,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-01-22T00:00:00",14.68,15.11,14.54,14.9,49836700,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-01-25T00:00:00",14.97,15.14,14.73,15.08,18750100,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2026-01-26T00:00:00",15.23,15.25,14.87,14.96,20077800,{"timestamp":523,"open":524,"high":525,"low":526,"close":527,"volume":528},"2026-01-27T00:00:00",15,15.12,14.81,14.99,21384300,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-28T00:00:00",15.01,15.06,14.6,14.76,31187800,{"timestamp":537,"open":534,"high":538,"low":539,"close":540,"volume":541},"2026-01-29T00:00:00",14.94,14.75,14.93,5882500,{"timestamp":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2026-02-01T00:00:00",14.98,15.18,14.84,15.1,17238300,{"timestamp":550,"open":511,"high":551,"low":513,"close":12,"volume":552},"2026-02-02T00:00:00",15.39,26717600,{"timestamp":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-02-03T00:00:00",15.28,15.43,15.21,15.32,24108200,{"timestamp":561,"open":562,"high":563,"low":545,"close":556,"volume":564},"2026-02-04T00:00:00",15.4,15.52,21687700,{"timestamp":566,"open":563,"high":567,"low":568,"close":556,"volume":569},"2026-02-05T00:00:00",15.57,15.33,21774400,{"timestamp":571,"open":572,"high":573,"low":574,"close":556,"volume":575},"2026-02-08T00:00:00",15.46,15.5,15.15,20745100,{"timestamp":577,"open":578,"high":579,"low":580,"close":581,"volume":582},"2026-02-09T00:00:00",15.34,15.79,15.3,15.68,32816200,{"timestamp":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2026-02-10T00:00:00",15.77,15.95,15.63,15.85,24334300,{"timestamp":591,"open":592,"high":593,"low":594,"close":595,"volume":596},"2026-02-11T00:00:00",15.91,16.77,15.9,16.66,51427800,{"timestamp":598,"open":599,"high":600,"low":601,"close":602,"volume":603},"2026-02-12T00:00:00",16.12,16.41,16.1,16.34,20783500,{"timestamp":605,"open":606,"high":607,"low":608,"close":609,"volume":610},"2026-02-17T00:00:00",16.3,16.49,16.01,16.05,26532100,{"timestamp":612,"open":613,"high":614,"low":609,"close":601,"volume":615},"2026-02-18T00:00:00",16.19,16.28,19912400,{"timestamp":617,"open":609,"high":601,"low":618,"close":619,"volume":620},"2026-02-19T00:00:00",15.71,16,29749200,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-22T00:00:00",15.93,16.33,15.82,16.29,26475600,{"timestamp":629,"open":630,"high":631,"low":630,"close":631,"volume":632},"2026-02-23T00:00:00",16.23,16.58,26698500,{"timestamp":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2026-02-24T00:00:00",16.61,16.64,16.26,16.39,27539100,{"timestamp":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2026-02-25T00:00:00",16.42,16.6,16.36,16.45,13195600,{"timestamp":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-02-26T00:00:00",16.32,16.52,16.25,16.27,20905200,{"timestamp":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-03-01T00:00:00",15.97,16.2,15.87,15.92,16688000,{"timestamp":662,"open":663,"high":664,"low":574,"close":665,"volume":666},"2026-03-02T00:00:00",15.35,15.58,15.54,36464400,{"timestamp":668,"open":669,"high":670,"low":562,"close":671,"volume":672},"2026-03-03T00:00:00",15.7,15.84,15.61,19784700,{"timestamp":674,"open":675,"high":676,"low":677,"close":568,"volume":678},"2026-03-04T00:00:00",15.49,15.56,15.26,23040000,{"timestamp":680,"open":580,"high":578,"low":520,"close":555,"volume":681},"2026-03-05T00:00:00",14159300,{"timestamp":683,"open":684,"high":676,"low":685,"close":686,"volume":687},"2026-03-08T00:00:00",15.2,15.13,15.41,21680400,{"timestamp":689,"open":556,"high":690,"low":551,"close":691,"volume":692},"2026-03-09T00:00:00",15.72,15.45,20776400,{"timestamp":694,"open":695,"high":696,"low":684,"close":556,"volume":697},"2026-03-10T00:00:00",15.31,15.55,19395700,{"timestamp":699,"open":700,"high":518,"low":519,"close":520,"volume":701},"2026-03-11T00:00:00",15.22,33976500,{"timestamp":703,"open":519,"high":517,"low":519,"close":524,"volume":704},"2026-03-12T00:00:00",24947500,{"timestamp":706,"open":684,"high":558,"low":504,"close":511,"volume":707},"2026-03-15T00:00:00",26159800,{"timestamp":709,"open":574,"high":710,"low":711,"close":712,"volume":713},"2026-03-16T00:00:00",15.19,14.95,15.02,24630800,{"timestamp":715,"open":711,"high":532,"low":716,"close":716,"volume":717},"2026-03-17T00:00:00",14.74,20289800,{"timestamp":719,"open":720,"high":721,"low":722,"close":721,"volume":723},"2026-03-18T00:00:00",14.52,14.77,14.44,30408500,{"timestamp":725,"open":726,"high":539,"low":727,"close":728,"volume":729},"2026-03-19T00:00:00",14.69,14.33,14.47,62400700,{"timestamp":731,"open":503,"high":732,"low":733,"close":734,"volume":735},"2026-03-22T00:00:00",14.83,14.53,14.66,23035300,{"timestamp":737,"open":734,"high":534,"low":738,"close":739,"volume":740},"2026-03-23T00:00:00",14.49,14.7,13347700,{"timestamp":742,"open":743,"high":525,"low":744,"close":531,"volume":745},"2026-03-24T00:00:00",14.89,14.79,25188900,{"timestamp":747,"open":748,"high":749,"low":526,"close":732,"volume":750},"2026-03-25T00:00:00",14.88,15.05,13260700,{"timestamp":752,"open":744,"high":524,"low":716,"close":534,"volume":753},"2026-03-26T00:00:00",22671200,{"timestamp":755,"open":756,"high":757,"low":512,"close":546,"volume":758},"2026-03-29T00:00:00",14.85,14.92,18105500,{"timestamp":760,"open":524,"high":677,"low":538,"close":518,"volume":761},"2026-03-30T00:00:00",35890700,{"timestamp":763,"open":764,"high":765,"low":545,"close":12,"volume":766},"2026-03-31T00:00:00",15.27,15.48,23662200,{"timestamp":768,"open":574,"high":686,"low":547,"close":555,"volume":769},"2026-04-01T00:00:00",25801600,{"timestamp":771,"open":580,"high":676,"low":580,"close":675,"volume":772},"2026-04-05T00:00:00",13458200,{"timestamp":774,"open":775,"high":765,"low":700,"close":765,"volume":776},"2026-04-06T00:00:00",15.37,18262300,{"timestamp":778,"open":779,"high":780,"low":781,"close":782,"volume":783},"2026-04-07T00:00:00",15.96,16.04,15.65,15.86,34703000,{"timestamp":785,"open":786,"high":651,"low":588,"close":599,"volume":787},"2026-04-08T00:00:00",15.99,30763800,{"timestamp":789,"open":606,"high":602,"low":780,"close":599,"volume":790},"2026-04-09T00:00:00",22741000,{"timestamp":792,"open":599,"high":613,"low":588,"close":623,"volume":793},"2026-04-12T00:00:00",22947300,{"timestamp":795,"open":656,"high":796,"low":797,"close":798,"volume":799},"2026-04-13T00:00:00",16.02,15.83,15.89,22180600,{"timestamp":801,"open":670,"high":802,"low":803,"close":797,"volume":804},"2026-04-14T00:00:00",15.94,15.74,21272000,{"timestamp":806,"open":562,"high":664,"low":580,"close":807,"volume":808},"2026-04-15T00:00:00",15.42,47283500,{"timestamp":810,"open":811,"high":585,"low":695,"close":568,"volume":812},"2026-04-16T00:00:00",15.64,36077800,{"timestamp":814,"open":578,"high":815,"low":555,"close":695,"volume":816},"2026-04-19T00:00:00",15.47,14951400,{"timestamp":818,"open":558,"high":686,"low":524,"close":819,"volume":820},"2026-04-21T00:00:00",15.03,21357600,{"timestamp":822,"open":524,"high":524,"low":534,"close":744,"volume":823},"2026-04-22T00:00:00",21215900,{"timestamp":825,"open":826,"high":512,"low":827,"close":720,"volume":828},"2026-04-23T00:00:00",14.72,14.46,21425300,{"timestamp":830,"open":831,"high":832,"low":833,"close":505,"volume":834},"2026-04-26T00:00:00",14.62,14.71,14.5,19057400,{"timestamp":836,"open":837,"high":838,"low":839,"close":840,"volume":841},"2026-04-27T00:00:00",14.41,14.63,14.4,14.58,15536500,{"timestamp":843,"open":844,"high":845,"low":498,"close":727,"volume":846},"2026-04-28T00:00:00",14.51,14.56,17758900,{"timestamp":848,"open":496,"high":22,"low":496,"close":844,"volume":849},"2026-04-29T00:00:00",26297200,{"timestamp":851,"open":852,"high":831,"low":853,"close":722,"volume":854},"2026-05-03T00:00:00",14.57,14.43,27066700,{"timestamp":81,"open":676,"high":856,"low":676,"close":636,"volume":857},16.84,196157400,{"timestamp":859,"open":595,"high":860,"low":631,"close":861,"volume":862},"2026-05-05T00:00:00",17.02,16.95,45614200,{"timestamp":864,"open":865,"high":866,"low":649,"close":600,"volume":867},"2026-05-06T00:00:00",16.86,17.04,31130900,{"timestamp":869,"open":607,"high":870,"low":871,"close":649,"volume":872},"2026-05-07T00:00:00",16.55,16.18,41867200,{"timestamp":874,"open":657,"high":875,"low":876,"close":651,"volume":877},"2026-05-10T00:00:00",16.51,16.17,19695000,{"timestamp":879,"open":880,"high":649,"low":601,"close":881,"volume":882},"2026-05-11T00:00:00",16.21,16.13,19673000,{"timestamp":884,"open":885,"high":606,"low":588,"close":592,"volume":886},"2026-05-12T00:00:00",16.16,30312300,{"timestamp":888,"open":779,"high":601,"low":889,"close":585,"volume":890},"2026-05-13T00:00:00",15.75,22513300,{"timestamp":892,"open":893,"high":798,"low":573,"close":894,"volume":895},"2026-05-14T00:00:00",15.67,15.69,30937500,{"timestamp":897,"open":690,"high":588,"low":671,"close":898,"volume":899},"2026-05-17T00:00:00",15.81,20688700,{"timestamp":901,"open":781,"high":592,"low":902,"close":898,"volume":903},"2026-05-18T00:00:00",15.53,25730800,{"timestamp":905,"open":592,"high":606,"low":658,"close":906,"volume":907},"2026-05-19T00:00:00",16.22,24148200,{"timestamp":909,"open":910,"high":870,"low":911,"close":638,"volume":912},"2026-05-20T00:00:00",16.11,16.08,20607800,{"timestamp":914,"open":657,"high":606,"low":915,"close":601,"volume":916},"2026-05-21T00:00:00",16.09,23654400,{"timestamp":918,"open":657,"high":600,"low":885,"close":638,"volume":919},"2026-05-24T00:00:00",14604400,{"timestamp":921,"open":922,"high":923,"low":638,"close":924,"volume":925},"2026-05-25T00:00:00",16.89,16.92,16.59,34759300,{"timestamp":927,"open":928,"high":923,"low":929,"close":635,"volume":930},"2026-05-26T00:00:00",16.79,16.57,36944200,{"timestamp":932,"open":643,"high":636,"low":651,"close":626,"volume":933},"2026-05-27T00:00:00",24680400,{"timestamp":935,"open":626,"high":936,"low":796,"close":649,"volume":937},"2026-05-28T00:00:00",16.46,86359600,{"timestamp":939,"open":638,"high":929,"low":940,"close":941,"volume":942},"2026-05-31T00:00:00",16.14,16.43,34047200,{"timestamp":944,"open":607,"high":945,"low":642,"close":645,"volume":946},"2026-06-01T00:00:00",16.63,15785500,{"timestamp":948,"open":906,"high":649,"low":609,"close":949,"volume":950},"2026-06-02T00:00:00",16.07,24003700,{"timestamp":952,"open":780,"high":637,"low":586,"close":876,"volume":953},"2026-06-04T00:00:00",22652900,{"timestamp":955,"open":910,"high":630,"low":586,"close":911,"volume":956},"2026-06-07T00:00:00",17925400,{"timestamp":958,"open":906,"high":959,"low":881,"close":880,"volume":960},"2026-06-08T00:00:00",16.35,23678400,{"timestamp":962,"open":881,"high":614,"low":881,"close":614,"volume":963},"2026-06-09T00:00:00",22934600,{"timestamp":965,"open":906,"high":636,"low":613,"close":636,"volume":966},"2026-06-10T00:00:00",33481300,{"timestamp":968,"open":969,"high":593,"low":970,"close":635,"volume":971},"2026-06-11T00:00:00",16.5,16.44,14221900,{"timestamp":973,"open":593,"high":974,"low":870,"close":929,"volume":975},"2026-06-14T00:00:00",16.82,19424800,{"timestamp":977,"open":978,"high":870,"low":959,"close":970,"volume":979},"2026-06-15T00:00:00",16.48,13429600,{"timestamp":981,"open":644,"high":982,"low":910,"close":613,"volume":983},"2026-06-16T00:00:00",16.71,32507100,{"timestamp":985,"open":881,"high":602,"low":601,"close":906,"volume":986},"2026-06-17T00:00:00",41181700,{"timestamp":988,"open":876,"high":606,"low":609,"close":609,"volume":989},"2026-06-18T00:00:00",26836900,{"timestamp":991,"open":885,"high":992,"low":949,"close":876,"volume":993},"2026-06-21T00:00:00",16.38,21961500,{"timestamp":82,"open":609,"high":941,"low":609,"close":995,"volume":996},16.37,27032200,{"timestamp":998,"open":626,"high":650,"low":651,"close":992,"volume":999},"2026-06-23T00:00:00",21978900,{"timestamp":1001,"open":638,"high":607,"low":630,"close":638,"volume":1002},"2026-06-24T00:00:00",18229700,{"timestamp":1004,"open":941,"high":1005,"low":992,"close":1006,"volume":1007},"2026-06-25T00:00:00",16.76,16.73,21656100,{"timestamp":1009,"open":928,"high":1010,"low":650,"close":924,"volume":1011},"2026-06-28T00:00:00",16.85,17639300,{"timestamp":1013,"open":936,"high":969,"low":1014,"close":626,"volume":1015},"2026-06-29T00:00:00",16.24,22883400,{"timestamp":1017,"open":881,"high":638,"low":915,"close":657,"volume":1018},"2026-06-30T00:00:00",17677300,{"timestamp":1020,"open":992,"high":978,"low":906,"close":606,"volume":1021},"2026-07-01T00:00:00",17595100,{"timestamp":1023,"open":645,"high":645,"low":940,"close":626,"volume":1024},"2026-07-02T00:00:00",6906000,{"timestamp":1026,"open":915,"high":601,"low":894,"close":1027,"volume":1028},"2026-07-05T00:00:00",15.88,31938800,{"timestamp":1030,"open":670,"high":599,"low":676,"close":671,"volume":1031},"2026-07-06T00:00:00",37108900,{"timestamp":1033,"open":902,"high":803,"low":563,"close":1034,"volume":1035},"2026-07-07T00:00:00",15.62,24172600,{"timestamp":1037,"open":1038,"high":579,"low":811,"close":690,"volume":1039},"2026-07-08T00:00:00",15.73,23814200,{"timestamp":1041,"open":586,"high":786,"low":690,"close":625,"volume":1042},"2026-07-09T00:00:00",35522300,{"timestamp":1044,"open":898,"high":1045,"low":669,"close":797,"volume":1046},"2026-07-12T00:00:00",16.03,31083400,{"timestamp":1048,"open":802,"high":619,"low":1049,"close":898,"volume":1050},"2026-07-13T00:00:00",15.78,17886200,{"timestamp":1052,"open":1053,"high":1038,"low":663,"close":567,"volume":1054},"2026-07-14T00:00:00",15.59,31651500,{"timestamp":1056,"open":675,"high":618,"low":572,"close":1057,"volume":1058},"2026-07-15T00:00:00",15.6,20706400,{"timestamp":1060,"open":1053,"high":889,"low":1061,"close":587,"volume":1062},"2026-07-16T00:00:00",15.51,16097900,{"timestamp":1064,"open":781,"high":797,"low":664,"close":579,"volume":1065},"2026-07-19T00:00:00",24268600,{"timestamp":1067,"open":803,"high":594,"low":803,"close":1068,"volume":1069},"2026-07-20T00:00:00",15.8,19602500,{"timestamp":1071,"open":588,"high":940,"low":803,"close":881,"volume":1072},"2026-07-21T00:00:00",28449000,{"timestamp":1074,"open":780,"high":910,"low":670,"close":659,"volume":1075},"2026-07-22T00:00:00",18999000,{"timestamp":1077,"open":579,"high":594,"low":671,"close":811,"volume":1078},"2026-07-23T00:00:00",15260500,{"timestamp":1080,"open":803,"high":798,"low":676,"close":782,"volume":1081},"2026-07-26T00:00:00",29997200,{"timestamp":1083,"open":657,"high":995,"low":782,"close":601,"volume":1084},"2026-07-27T00:00:00",37130400,{"timestamp":1086,"open":609,"high":630,"low":594,"close":594,"volume":1087},"2026-07-28T00:00:00",37665900,{"timestamp":85,"open":700,"high":779,"low":525,"close":779,"volume":1089},69009300,{"timestamp":1091,"open":601,"high":601,"low":588,"close":786,"volume":1092},"2026-07-30T00:00:00",38023600,{"timestamp":1094,"open":949,"high":599,"low":1038,"close":585,"volume":1095},"2026-08-02T00:00:00",34186500,{"timestamp":1097,"open":619,"high":608,"low":664,"close":658,"volume":1098},"2026-08-03T00:00:00",28237100,{"timestamp":1100,"open":779,"high":779,"low":1049,"close":670,"volume":1101},"2026-08-04T00:00:00",35455600,{"timestamp":1103,"open":889,"high":1049,"low":676,"close":1104,"volume":1105},"2026-08-05T00:00:00",15.66,27550100,{"timestamp":1107,"open":781,"high":581,"low":691,"close":765,"volume":1108},"2026-08-06T00:00:00",23613400,{"timestamp":1110,"open":562,"high":765,"low":518,"close":764,"volume":1111},"2026-08-09T00:00:00",20623900,{"timestamp":1113,"open":557,"high":580,"low":540,"close":531,"volume":1114},"2026-08-10T00:00:00",34214100,{"timestamp":1116,"open":524,"high":1117,"low":526,"close":756,"volume":1118},"2026-08-11T00:00:00",15.07,26882300,{"timestamp":1120,"open":744,"high":532,"low":744,"close":757,"volume":1121},"2026-08-12T00:00:00",21639900,{"timestamp":1123,"open":756,"high":544,"low":22,"close":539,"volume":1124},"2026-08-13T00:00:00",33510100,{"timestamp":1126,"open":716,"high":748,"low":1127,"close":1128,"volume":1129},"2026-08-16T00:00:00",14.59,14.67,34504900,{"timestamp":1131,"open":734,"high":519,"low":838,"close":512,"volume":1132},"2026-08-17T00:00:00",19475500,{"timestamp":1134,"open":1135,"high":1136,"low":503,"close":1137,"volume":1138},"2026-08-18T00:00:00",14.86,15.09,14.78,40039100,{"timestamp":1140,"open":1141,"high":540,"low":533,"close":506,"volume":1142},"2026-08-19T00:00:00",14.65,40961200,{"timestamp":1144,"open":520,"high":1145,"low":748,"close":524,"volume":1146},"2026-08-20T00:00:00",15.04,21119100,{"timestamp":1148,"open":524,"high":775,"low":711,"close":518,"volume":1149},"2026-08-23T00:00:00",33240800,{"timestamp":1151,"open":580,"high":695,"low":531,"close":695,"volume":1152},"2026-08-24T00:00:00",17403000,{"timestamp":1154,"open":677,"high":1155,"low":545,"close":1156,"volume":1157},"2026-08-25T00:00:00",15.44,15.24,12944200,{"timestamp":1159,"open":1160,"high":710,"low":544,"close":525,"volume":1161},"2026-08-26T00:00:00",15.16,23600800,{"timestamp":1163,"open":1160,"high":684,"low":524,"close":710,"volume":1164},"2026-08-27T00:00:00",16625100,{"timestamp":1166,"open":580,"high":695,"low":819,"close":819,"volume":1167},"2026-08-30T00:00:00",50644700,{"timestamp":1169,"open":545,"high":562,"low":819,"close":1170,"volume":1171},"2026-08-31T00:00:00",15.17,49220500,{"timestamp":1173,"open":695,"high":581,"low":1170,"close":1057,"volume":1174},"2026-09-01T00:00:00",45703300,{"timestamp":1176,"open":625,"high":658,"low":811,"close":1177,"volume":1178},"2026-09-02T00:00:00",15.76,33786100,{"timestamp":1180,"open":1177,"high":1027,"low":1034,"close":803,"volume":1181},"2026-09-03T00:00:00",27613300,{"timestamp":1183,"open":586,"high":1045,"low":803,"close":625,"volume":1184},"2026-09-07T00:00:00",25564700,{"timestamp":1186,"open":894,"high":1049,"low":1061,"close":664,"volume":1187},"2026-09-08T00:00:00",22459100,{"timestamp":1189,"open":676,"high":579,"low":815,"close":803,"volume":1190},"2026-09-09T00:00:00",21201800,{"timestamp":1192,"open":1049,"high":1049,"low":1053,"close":1034,"volume":1193},"2026-09-10T00:00:00",22896100,{"timestamp":1195,"open":562,"high":592,"low":775,"close":658,"volume":1196},"2026-09-13T00:00:00",29113400,{"timestamp":1198,"open":586,"high":586,"low":618,"close":1038,"volume":1199},"2026-09-14T00:00:00",20767100,{"timestamp":1201,"open":669,"high":585,"low":563,"close":587,"volume":1202},"2026-09-15T00:00:00",32085600,{"timestamp":1204,"open":587,"high":1038,"low":1155,"close":696,"volume":1205},"2026-09-16T00:00:00",18246800,{"timestamp":1207,"open":815,"high":902,"low":1208,"close":1209,"volume":1210},"2026-09-17T00:00:00",15.29,15.38,35199000,{"timestamp":1212,"open":765,"high":1034,"low":807,"close":573,"volume":1213},"2026-09-20T00:00:00",17954400,{"timestamp":86,"open":578,"high":671,"low":695,"close":1057,"volume":1215},24063800,{"timestamp":1217,"open":691,"high":664,"low":580,"close":580,"volume":1218},"2026-09-22T00:00:00",20509600,{"timestamp":1220,"open":663,"high":696,"low":695,"close":578,"volume":1221},"2026-09-23T00:00:00",15593700,[]]