[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f98lP5XOw-F7Dn7LtykodoQ0JMFPKuUH--GiW92HHC2Y":3,"$fF2ElenH_rvGLiYf4P-gVMdkrhSOiQW7D-7x7_XY3FAs":42,"$fxWkrMDqu3EWUL1ejZCzmCjaphr3iVUnJHDUAPyl4TW8":84},{"items":4,"totalItens":39,"success":40,"errors":41,"limitReached":39},[5,12,15,17,21,23,27,29,31,35,37],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",1.12615,"2023-04-24T00:00:00","2023-05-04T00:00:00",1,{"type":13,"category":7,"amount":14,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,0.0484742,{"type":11,"category":7,"amount":16,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},4.20369,{"type":13,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},0.239067,"2024-04-26T00:00:00","2024-05-08T00:00:00",{"type":11,"category":7,"amount":22,"approvalDate":19,"comDate":19,"paymentDate":20,"status":11},6.38609,{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},0.569681,"2025-04-28T00:00:00","2025-05-08T00:00:00",{"type":13,"category":7,"amount":28,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},0.0247777,{"type":11,"category":7,"amount":30,"approvalDate":25,"comDate":25,"paymentDate":26,"status":11},7.10862,{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},3.76942,"2026-06-09T00:00:00","2026-06-17T00:00:00",{"type":13,"category":7,"amount":36,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},0.239036,{"type":11,"category":7,"amount":38,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},7.49786,null,true,[],{"summary":43,"quote":50,"fundamentals":56,"priceHistory":77,"relatedTickers":78},{"ticker":44,"slug":45,"kind":46,"companyName":47,"shortName":48,"description":49},"BAZA3","baza3","stock","Bco Amazonia S.A.","Banco da Amazônia","",{"price":51,"change":52,"changePercent":53,"currency":54,"updatedAt":55},68.6,-0.83,-1.2097,"BRL","2026-09-24T23:48:17Z",{"eps":57,"bookValue":58,"dividendYield":59,"dividendYield5yAverage":60,"priceEarnings":61,"priceBookValue":62,"priceEbit":63,"evEbitda":64,"priceSalesRatio":65,"enterpriseValue":66,"ebitda":67,"roe":68,"roic":69,"roa":70,"netMargin":71,"ebitMargin":72,"grossMargin":73,"netDebtToEbitda":74,"netDebtToEquity":75,"currentLiquidity":39,"liabilitiesToEquity":76},15.757,129.759,17.47,8.65,4.35,0.53,22.83,22.52,0.5,3366164000,149482000,12.14,1.44,1.31,12.82,2.17,8.36,-0.31,-0.01,8.0909,[],[79,80,81,82,83],"ASAI3","CRFB3","PCAR3","MGLU3","AMER3",{"items":85,"totalItens":39,"success":40,"errors":1307,"limitReached":39},[86,93,100,107,114,120,126,131,137,144,149,154,161,166,171,176,182,187,193,200,205,211,217,221,225,230,237,244,250,255,262,266,270,275,280,286,291,296,301,306,310,313,319,324,328,332,337,343,346,351,357,363,365,368,372,378,383,386,391,397,404,406,409,415,420,425,430,436,442,448,451,455,458,462,467,470,475,480,486,493,498,502,508,514,520,527,533,539,544,550,554,558,563,568,571,576,580,586,593,600,605,611,615,620,625,631,634,639,644,649,655,661,666,673,678,684,691,696,701,706,710,714,720,726,731,737,742,745,750,756,760,764,769,775,779,783,787,790,793,796,800,804,810,814,819,823,830,835,839,843,847,852,856,860,865,871,877,883,888,892,895,902,907,912,917,923,929,935,941,947,953,959,965,970,976,983,987,993,1000,1006,1011,1017,1022,1026,1031,1037,1043,1048,1051,1055,1060,1064,1069,1075,1079,1084,1089,1096,1100,1105,1110,1115,1120,1125,1127,1131,1135,1139,1144,1149,1153,1157,1163,1169,1172,1177,1179,1183,1187,1192,1197,1202,1208,1212,1217,1221,1224,1229,1234,1239,1243,1246,1251,1254,1258,1264,1267,1271,1275,1281,1286,1291,1294,1298,1303],{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-09-25T00:00:00",76.01,76.68,74.82,75.7,6900,{"timestamp":94,"open":95,"high":96,"low":97,"close":98,"volume":99},"2025-09-28T00:00:00",75.87,75.88,75.42,75.59,2900,{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-29T00:00:00",75.67,75.68,74.78,75.29,7200,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-09-30T00:00:00",75.64,75.73,74.08,74.22,10400,{"timestamp":115,"open":116,"high":116,"low":117,"close":118,"volume":119},"2025-10-01T00:00:00",74.5,74.01,74.17,3000,{"timestamp":121,"open":122,"high":123,"low":124,"close":104,"volume":125},"2025-10-02T00:00:00",74.36,76.45,74.3,4100,{"timestamp":127,"open":128,"high":128,"low":129,"close":111,"volume":130},"2025-10-05T00:00:00",75,74.03,2700,{"timestamp":132,"open":133,"high":134,"low":135,"close":133,"volume":136},"2025-10-06T00:00:00",74.05,74.37,73.88,3100,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-07T00:00:00",74.76,76.59,74.45,74.72,4200,{"timestamp":145,"open":146,"high":147,"low":118,"close":118,"volume":148},"2025-10-08T00:00:00",74.58,74.73,1200,{"timestamp":150,"open":151,"high":151,"low":152,"close":152,"volume":153},"2025-10-09T00:00:00",74.28,73.02,8600,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-12T00:00:00",73.4,73.98,73,73.15,3600,{"timestamp":162,"open":163,"high":164,"low":163,"close":164,"volume":165},"2025-10-13T00:00:00",73.01,74.02,1000,{"timestamp":167,"open":147,"high":168,"low":169,"close":128,"volume":170},"2025-10-14T00:00:00",75.25,73.45,6000,{"timestamp":172,"open":129,"high":124,"low":173,"close":174,"volume":175},"2025-10-15T00:00:00",73.76,74.26,4000,{"timestamp":177,"open":178,"high":179,"low":178,"close":180,"volume":181},"2025-10-16T00:00:00",73.63,74.21,74.19,2200,{"timestamp":183,"open":139,"high":184,"low":185,"close":184,"volume":186},"2025-10-19T00:00:00",75.36,74,1300,{"timestamp":188,"open":189,"high":190,"low":191,"close":191,"volume":192},"2025-10-20T00:00:00",74.97,75.48,74.4,900,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-21T00:00:00",75.01,75.5,74.75,74.8,1100,{"timestamp":201,"open":202,"high":110,"low":203,"close":104,"volume":204},"2025-10-22T00:00:00",75.52,74.77,1400,{"timestamp":206,"open":207,"high":208,"low":207,"close":209,"volume":210},"2025-10-23T00:00:00",75.03,76.17,76.15,4600,{"timestamp":212,"open":213,"high":214,"low":215,"close":213,"volume":216},"2025-10-26T00:00:00",76.28,76.97,75.57,1600,{"timestamp":218,"open":219,"high":220,"low":219,"close":220,"volume":192},"2025-10-27T00:00:00",76.09,76.79,{"timestamp":222,"open":223,"high":223,"low":224,"close":223,"volume":175},"2025-10-28T00:00:00",77.04,76.62,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":199},"2025-10-29T00:00:00",77.03,77.82,76.91,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-10-30T00:00:00",78.45,79.38,78.19,78.8,2600,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-11-02T00:00:00",78.21,79.07,78.07,78.09,2500,{"timestamp":245,"open":246,"high":246,"low":247,"close":248,"volume":249},"2025-11-03T00:00:00",79,77.97,78.66,1500,{"timestamp":251,"open":252,"high":253,"low":254,"close":242,"volume":175},"2025-11-04T00:00:00",78.98,79.2,77.02,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-11-05T00:00:00",78.78,78.79,78,78.3,3800,{"timestamp":263,"open":264,"high":252,"low":264,"close":265,"volume":99},"2025-11-06T00:00:00",78.01,78.54,{"timestamp":267,"open":268,"high":269,"low":265,"close":269,"volume":181},"2025-11-09T00:00:00",78.67,79.48,{"timestamp":271,"open":253,"high":272,"low":273,"close":274,"volume":136},"2025-11-10T00:00:00",79.69,79.05,79.57,{"timestamp":276,"open":277,"high":277,"low":278,"close":279,"volume":181},"2025-11-11T00:00:00",79.59,78.7,78.75,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":143},"2025-11-12T00:00:00",78.59,79.5,78.39,78.84,{"timestamp":287,"open":288,"high":289,"low":290,"close":289,"volume":210},"2025-11-13T00:00:00",78.96,79.68,78.9,{"timestamp":292,"open":293,"high":294,"low":228,"close":228,"volume":295},"2025-11-16T00:00:00",79.09,80,5800,{"timestamp":297,"open":228,"high":298,"low":299,"close":298,"volume":300},"2025-11-17T00:00:00",78.55,77.22,2400,{"timestamp":302,"open":303,"high":246,"low":303,"close":304,"volume":305},"2025-11-18T00:00:00",77.73,78.73,3200,{"timestamp":307,"open":304,"high":308,"low":309,"close":258,"volume":136},"2025-11-20T00:00:00",78.87,77.75,{"timestamp":311,"open":246,"high":246,"low":228,"close":312,"volume":199},"2025-11-23T00:00:00",78.47,{"timestamp":314,"open":259,"high":315,"low":316,"close":317,"volume":318},"2025-11-24T00:00:00",78.41,76.33,77.05,8500,{"timestamp":320,"open":321,"high":321,"low":322,"close":157,"volume":323},"2025-11-25T00:00:00",76,73.7,14300,{"timestamp":325,"open":185,"high":326,"low":185,"close":327,"volume":143},"2025-11-26T00:00:00",75.83,74.48,{"timestamp":329,"open":330,"high":98,"low":331,"close":331,"volume":143},"2025-11-27T00:00:00",74.98,74.79,{"timestamp":333,"open":331,"high":128,"low":334,"close":335,"volume":336},"2025-11-30T00:00:00",73.9,74.51,9400,{"timestamp":338,"open":339,"high":340,"low":341,"close":330,"volume":342},"2025-12-01T00:00:00",74.55,75.96,74.38,3900,{"timestamp":344,"open":330,"high":345,"low":203,"close":195,"volume":342},"2025-12-02T00:00:00",75.82,{"timestamp":347,"open":348,"high":349,"low":189,"close":202,"volume":350},"2025-12-03T00:00:00",75.04,75.75,8800,{"timestamp":352,"open":353,"high":354,"low":355,"close":355,"volume":356},"2025-12-04T00:00:00",75.78,75.95,74.2,7500,{"timestamp":358,"open":141,"high":359,"low":360,"close":361,"volume":362},"2025-12-07T00:00:00",75.09,74.09,74.66,4700,{"timestamp":364,"open":147,"high":147,"low":185,"close":124,"volume":136},"2025-12-08T00:00:00",{"timestamp":366,"open":367,"high":116,"low":367,"close":124,"volume":216},"2025-12-09T00:00:00",74.15,{"timestamp":369,"open":203,"high":330,"low":370,"close":198,"volume":371},"2025-12-10T00:00:00",74.63,3300,{"timestamp":373,"open":374,"high":375,"low":374,"close":376,"volume":377},"2025-12-11T00:00:00",74.59,75.15,74.87,9900,{"timestamp":379,"open":380,"high":380,"low":381,"close":382,"volume":199},"2025-12-14T00:00:00",75.51,74.84,75.4,{"timestamp":384,"open":380,"high":353,"low":382,"close":382,"volume":385},"2025-12-15T00:00:00",5700,{"timestamp":387,"open":359,"high":388,"low":198,"close":389,"volume":390},"2025-12-16T00:00:00",75.69,75.45,2800,{"timestamp":392,"open":393,"high":393,"low":394,"close":395,"volume":396},"2025-12-17T00:00:00",75.9,75.39,75.47,2100,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-18T00:00:00",75.89,76.13,75.3,75.46,5100,{"timestamp":405,"open":109,"high":91,"low":196,"close":91,"volume":199},"2025-12-21T00:00:00",{"timestamp":407,"open":408,"high":213,"low":349,"close":399,"volume":130},"2025-12-22T00:00:00",75.91,{"timestamp":410,"open":316,"high":411,"low":412,"close":413,"volume":414},"2025-12-25T00:00:00",77.31,75.53,76.88,2000,{"timestamp":416,"open":417,"high":418,"low":417,"close":419,"volume":385},"2025-12-28T00:00:00",76.98,77.65,77.39,{"timestamp":421,"open":422,"high":423,"low":424,"close":303,"volume":249},"2025-12-29T00:00:00",77.42,77.79,77.41,{"timestamp":426,"open":427,"high":428,"low":427,"close":429,"volume":181},"2026-01-01T00:00:00",77.32,77.98,77.8,{"timestamp":431,"open":432,"high":433,"low":429,"close":434,"volume":435},"2026-01-04T00:00:00",77.81,79.77,78.34,16700,{"timestamp":437,"open":438,"high":439,"low":440,"close":259,"volume":441},"2026-01-05T00:00:00",78.04,78.06,77.83,9100,{"timestamp":443,"open":444,"high":445,"low":446,"close":446,"volume":447},"2026-01-06T00:00:00",78.25,78.48,77.7,2300,{"timestamp":449,"open":450,"high":450,"low":299,"close":309,"volume":236},"2026-01-07T00:00:00",78.23,{"timestamp":452,"open":453,"high":453,"low":454,"close":411,"volume":295},"2026-01-08T00:00:00",77.5,76.48,{"timestamp":456,"open":457,"high":457,"low":220,"close":229,"volume":261},"2026-01-11T00:00:00",77.48,{"timestamp":459,"open":460,"high":461,"low":208,"close":208,"volume":300},"2026-01-12T00:00:00",76.29,76.63,{"timestamp":463,"open":464,"high":259,"low":465,"close":213,"volume":466},"2026-01-13T00:00:00",76.78,76.12,8200,{"timestamp":468,"open":219,"high":454,"low":88,"close":469,"volume":170},"2026-01-14T00:00:00",76.26,{"timestamp":471,"open":321,"high":472,"low":473,"close":474,"volume":216},"2026-01-15T00:00:00",76.25,75.98,76.22,{"timestamp":476,"open":477,"high":478,"low":479,"close":479,"volume":396},"2026-01-18T00:00:00",76.2,76.64,76.14,{"timestamp":481,"open":479,"high":482,"low":483,"close":484,"volume":485},"2026-01-19T00:00:00",76.4,75.8,76.16,11000,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2026-01-20T00:00:00",76.38,76.43,75.19,76.27,10800,{"timestamp":494,"open":495,"high":457,"low":491,"close":496,"volume":497},"2026-01-21T00:00:00",76.55,77.2,16900,{"timestamp":499,"open":228,"high":500,"low":501,"close":500,"volume":143},"2026-01-22T00:00:00",80.58,77.4,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":143},"2026-01-25T00:00:00",80.59,80.89,80.38,80.57,{"timestamp":509,"open":510,"high":511,"low":512,"close":511,"volume":513},"2026-01-26T00:00:00",80.98,84.28,80.73,22100,{"timestamp":515,"open":516,"high":517,"low":516,"close":518,"volume":519},"2026-01-27T00:00:00",84.23,87.45,87.29,15300,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-01-28T00:00:00",87,87.25,85.22,86.28,4300,{"timestamp":528,"open":529,"high":530,"low":531,"close":532,"volume":526},"2026-02-01T00:00:00",86,86.19,85.16,85.17,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":210},"2026-02-02T00:00:00",85.15,85.8,85,85.79,{"timestamp":540,"open":538,"high":541,"low":542,"close":543,"volume":390},"2026-02-03T00:00:00",85.99,84.3,84.44,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":236},"2026-02-05T00:00:00",84.95,86.01,84.5,85.43,{"timestamp":551,"open":535,"high":552,"low":535,"close":553,"volume":130},"2026-02-08T00:00:00",86.65,86.24,{"timestamp":555,"open":556,"high":556,"low":541,"close":557,"volume":192},"2026-02-09T00:00:00",86.79,86.3,{"timestamp":559,"open":560,"high":561,"low":560,"close":562,"volume":356},"2026-02-10T00:00:00",85.52,86.67,86.4,{"timestamp":564,"open":529,"high":565,"low":566,"close":567,"volume":396},"2026-02-11T00:00:00",86.59,85.81,86.04,{"timestamp":569,"open":567,"high":570,"low":535,"close":529,"volume":99},"2026-02-12T00:00:00",86.49,{"timestamp":572,"open":573,"high":541,"low":574,"close":575,"volume":192},"2026-02-17T00:00:00",85.98,85.5,85.97,{"timestamp":577,"open":531,"high":578,"low":531,"close":578,"volume":579},"2026-02-18T00:00:00",87.91,4900,{"timestamp":581,"open":582,"high":583,"low":582,"close":584,"volume":585},"2026-02-19T00:00:00",86.02,89.5,88.7,5500,{"timestamp":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-02-22T00:00:00",87.41,88.19,87.1,87.99,4500,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-02-23T00:00:00",88.2,88.97,87.5,88.5,7300,{"timestamp":601,"open":602,"high":603,"low":604,"close":604,"volume":396},"2026-02-24T00:00:00",88,88.15,87.8,{"timestamp":606,"open":607,"high":608,"low":609,"close":608,"volume":610},"2026-02-25T00:00:00",87.74,87.75,87.36,1900,{"timestamp":612,"open":613,"high":591,"low":614,"close":591,"volume":175},"2026-02-26T00:00:00",87.55,86.9,{"timestamp":616,"open":602,"high":617,"low":618,"close":619,"volume":243},"2026-03-01T00:00:00",88.43,87.9,88.42,{"timestamp":621,"open":622,"high":595,"low":623,"close":624,"volume":585},"2026-03-02T00:00:00",87.79,86.35,87.22,{"timestamp":626,"open":627,"high":602,"low":628,"close":629,"volume":630},"2026-03-03T00:00:00",87.17,86.85,87.56,10900,{"timestamp":632,"open":629,"high":595,"low":633,"close":628,"volume":243},"2026-03-04T00:00:00",86.1,{"timestamp":635,"open":598,"high":598,"low":636,"close":637,"volume":638},"2026-03-05T00:00:00",85.51,86.52,3700,{"timestamp":640,"open":641,"high":641,"low":642,"close":642,"volume":643},"2026-03-08T00:00:00",86.5,85.4,1700,{"timestamp":645,"open":646,"high":647,"low":648,"close":648,"volume":216},"2026-03-09T00:00:00",85.85,86.15,85.35,{"timestamp":650,"open":651,"high":652,"low":653,"close":653,"volume":654},"2026-03-10T00:00:00",85.69,85.7,85.09,5000,{"timestamp":656,"open":648,"high":657,"low":658,"close":659,"volume":660},"2026-03-11T00:00:00",85.49,84.8,85.06,1800,{"timestamp":662,"open":663,"high":664,"low":665,"close":665,"volume":660},"2026-03-12T00:00:00",84.48,85.08,83.67,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-03-15T00:00:00",83.78,84.2,83.5,84.19,8100,{"timestamp":674,"open":675,"high":676,"low":675,"close":677,"volume":236},"2026-03-16T00:00:00",83.63,84.35,84.25,{"timestamp":679,"open":680,"high":542,"low":681,"close":682,"volume":683},"2026-03-18T00:00:00",83.55,82.98,83.53,13000,{"timestamp":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-03-19T00:00:00",83,84,82.29,83.33,10200,{"timestamp":692,"open":693,"high":548,"low":689,"close":694,"volume":695},"2026-03-22T00:00:00",83.66,83.36,6100,{"timestamp":697,"open":670,"high":698,"low":699,"close":700,"volume":216},"2026-03-23T00:00:00",83.85,83.1,83.45,{"timestamp":702,"open":703,"high":704,"low":705,"close":705,"volume":148},"2026-03-24T00:00:00",83.16,83.49,82.83,{"timestamp":707,"open":708,"high":708,"low":709,"close":709,"volume":199},"2026-03-25T00:00:00",82.94,82.5,{"timestamp":711,"open":709,"high":712,"low":713,"close":713,"volume":216},"2026-03-26T00:00:00",82.67,82.28,{"timestamp":715,"open":716,"high":717,"low":718,"close":717,"volume":719},"2026-03-29T00:00:00",82.27,83.06,82,6800,{"timestamp":721,"open":722,"high":670,"low":723,"close":724,"volume":725},"2026-03-30T00:00:00",83.25,82.52,83.22,3400,{"timestamp":727,"open":728,"high":728,"low":729,"close":730,"volume":130},"2026-03-31T00:00:00",83.3,82.42,82.92,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":305},"2026-04-01T00:00:00",81.92,82.44,81.5,82.3,{"timestamp":738,"open":739,"high":730,"low":740,"close":741,"volume":300},"2026-04-05T00:00:00",82.64,82.02,82.45,{"timestamp":743,"open":716,"high":713,"low":744,"close":744,"volume":249},"2026-04-06T00:00:00",81.59,{"timestamp":746,"open":747,"high":709,"low":733,"close":748,"volume":749},"2026-04-07T00:00:00",82.14,82.2,5600,{"timestamp":751,"open":752,"high":753,"low":754,"close":753,"volume":755},"2026-04-08T00:00:00",82.38,82.6,82.12,5400,{"timestamp":757,"open":758,"high":759,"low":758,"close":739,"volume":99},"2026-04-09T00:00:00",82.37,82.9,{"timestamp":761,"open":709,"high":730,"low":762,"close":763,"volume":243},"2026-04-12T00:00:00",82.48,82.58,{"timestamp":765,"open":763,"high":766,"low":767,"close":766,"volume":768},"2026-04-13T00:00:00",83.39,82.25,5900,{"timestamp":770,"open":771,"high":772,"low":773,"close":774,"volume":143},"2026-04-14T00:00:00",83.4,86.61,83.31,86.45,{"timestamp":776,"open":529,"high":777,"low":778,"close":778,"volume":119},"2026-04-15T00:00:00",86.7,85.64,{"timestamp":780,"open":651,"high":575,"low":781,"close":782,"volume":610},"2026-04-16T00:00:00",85.2,85.31,{"timestamp":784,"open":785,"high":529,"low":786,"close":642,"volume":153},"2026-04-19T00:00:00",84.53,84.51,{"timestamp":788,"open":573,"high":573,"low":524,"close":575,"volume":789},"2026-04-21T00:00:00",800,{"timestamp":791,"open":575,"high":575,"low":792,"close":538,"volume":371},"2026-04-22T00:00:00",85.29,{"timestamp":794,"open":570,"high":570,"low":652,"close":795,"volume":236},"2026-04-23T00:00:00",85.74,{"timestamp":797,"open":536,"high":536,"low":798,"close":799,"volume":390},"2026-04-26T00:00:00",84.85,85.19,{"timestamp":801,"open":781,"high":575,"low":802,"close":532,"volume":803},"2026-04-27T00:00:00",84.77,11200,{"timestamp":805,"open":806,"high":807,"low":808,"close":809,"volume":106},"2026-04-28T00:00:00",84.81,84.99,82.81,84.1,{"timestamp":811,"open":812,"high":812,"low":705,"close":663,"volume":813},"2026-04-29T00:00:00",84.6,7000,{"timestamp":815,"open":816,"high":817,"low":818,"close":817,"volume":803},"2026-05-03T00:00:00",83.34,83.77,82.84,{"timestamp":820,"open":821,"high":822,"low":724,"close":822,"volume":719},"2026-05-04T00:00:00",83.51,83.9,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2026-05-05T00:00:00",83.98,84.49,83.17,83.88,8700,{"timestamp":831,"open":700,"high":832,"low":700,"close":833,"volume":834},"2026-05-06T00:00:00",83.89,83.52,300,{"timestamp":836,"open":670,"high":837,"low":838,"close":837,"volume":236},"2026-05-07T00:00:00",83.99,83.2,{"timestamp":840,"open":837,"high":837,"low":841,"close":842,"volume":305},"2026-05-10T00:00:00",82.76,82.79,{"timestamp":844,"open":709,"high":763,"low":845,"close":846,"volume":136},"2026-05-11T00:00:00",81.84,82.51,{"timestamp":848,"open":849,"high":739,"low":850,"close":718,"volume":851},"2026-05-12T00:00:00",82.04,81.82,10500,{"timestamp":853,"open":854,"high":762,"low":855,"close":748,"volume":143},"2026-05-13T00:00:00",81.99,81.87,{"timestamp":857,"open":858,"high":767,"low":859,"close":767,"volume":768},"2026-05-14T00:00:00",81.89,81.65,{"timestamp":861,"open":862,"high":862,"low":863,"close":863,"volume":864},"2026-05-17T00:00:00",77.86,72.88,33100,{"timestamp":866,"open":867,"high":867,"low":868,"close":869,"volume":870},"2026-05-18T00:00:00",72.58,69.23,69.66,23200,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":579},"2026-05-19T00:00:00",69.68,72.05,69.65,70.7,{"timestamp":878,"open":879,"high":879,"low":880,"close":881,"volume":882},"2026-05-20T00:00:00",70.84,70.02,70.25,3500,{"timestamp":884,"open":885,"high":881,"low":886,"close":887,"volume":638},"2026-05-21T00:00:00",70,69.9,69.98,{"timestamp":889,"open":881,"high":890,"low":886,"close":891,"volume":755},"2026-05-24T00:00:00",70.5,70.42,{"timestamp":893,"open":885,"high":885,"low":894,"close":894,"volume":216},"2026-05-25T00:00:00",69.4,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-05-26T00:00:00",69.09,69.53,68.41,69.15,16300,{"timestamp":903,"open":904,"high":904,"low":905,"close":906,"volume":186},"2026-05-27T00:00:00",69.34,68.68,69.2,{"timestamp":908,"open":906,"high":909,"low":910,"close":911,"volume":130},"2026-05-28T00:00:00",69.48,68.59,69.19,{"timestamp":913,"open":914,"high":914,"low":915,"close":916,"volume":99},"2026-05-31T00:00:00",69.3,68.05,68.48,{"timestamp":918,"open":916,"high":919,"low":920,"close":921,"volume":922},"2026-06-01T00:00:00",68.5,67.9,67.97,11100,{"timestamp":924,"open":925,"high":926,"low":927,"close":928,"volume":672},"2026-06-02T00:00:00",67.77,67.8,66.8,67.14,{"timestamp":930,"open":931,"high":932,"low":933,"close":934,"volume":160},"2026-06-04T00:00:00",66.9,67.19,66.62,66.72,{"timestamp":936,"open":937,"high":938,"low":939,"close":940,"volume":106},"2026-06-07T00:00:00",66.64,66.91,66.39,66.51,{"timestamp":942,"open":940,"high":943,"low":944,"close":945,"volume":946},"2026-06-08T00:00:00",69.5,66,68.98,37600,{"timestamp":33,"open":948,"high":949,"low":950,"close":951,"volume":952},59.16,60,56.08,59,34000,{"timestamp":954,"open":955,"high":956,"low":955,"close":957,"volume":958},"2026-06-10T00:00:00",58.65,62.78,62.25,18200,{"timestamp":960,"open":961,"high":962,"low":963,"close":963,"volume":964},"2026-06-11T00:00:00",61.91,62.79,61.42,8300,{"timestamp":966,"open":963,"high":967,"low":963,"close":968,"volume":969},"2026-06-14T00:00:00",62.64,62.4,6400,{"timestamp":971,"open":972,"high":973,"low":949,"close":974,"volume":975},"2026-06-15T00:00:00",62.19,63.47,61.52,27400,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-06-16T00:00:00",61.55,62,60.34,60.65,8900,{"timestamp":34,"open":984,"high":985,"low":986,"close":985,"volume":660},60.27,60.7,60.2,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":672},"2026-06-18T00:00:00",60.72,61.35,59.29,59.95,{"timestamp":994,"open":995,"high":996,"low":997,"close":998,"volume":999},"2026-06-21T00:00:00",59.96,60.53,59.66,60.22,5200,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":1005,"volume":396},"2026-06-22T00:00:00",60.16,60.19,59.7,59.72,{"timestamp":1007,"open":1008,"high":1008,"low":991,"close":1009,"volume":1010},"2026-06-23T00:00:00",59.89,59.81,6200,{"timestamp":1012,"open":1013,"high":949,"low":1014,"close":1015,"volume":1016},"2026-06-24T00:00:00",59.71,59.4,59.98,6500,{"timestamp":1018,"open":1019,"high":1019,"low":1020,"close":1021,"volume":385},"2026-06-25T00:00:00",60.09,59.02,59.99,{"timestamp":1023,"open":992,"high":1024,"low":1025,"close":1024,"volume":585},"2026-06-28T00:00:00",62.05,59.6,{"timestamp":1027,"open":1024,"high":1028,"low":1029,"close":1028,"volume":1030},"2026-06-29T00:00:00",65.08,61.99,12100,{"timestamp":1032,"open":1033,"high":1034,"low":1035,"close":1035,"volume":1036},"2026-06-30T00:00:00",63.91,65.23,63.07,7900,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":236},"2026-07-01T00:00:00",64.38,64.4,63.35,63.99,{"timestamp":1044,"open":1045,"high":1045,"low":1046,"close":1047,"volume":130},"2026-07-02T00:00:00",64.39,63.18,63.9,{"timestamp":1049,"open":1050,"high":1050,"low":981,"close":972,"volume":356},"2026-07-05T00:00:00",63.75,{"timestamp":1052,"open":1053,"high":1053,"low":1054,"close":1029,"volume":243},"2026-07-06T00:00:00",62.49,61.61,{"timestamp":1056,"open":1057,"high":1058,"low":1059,"close":1059,"volume":371},"2026-07-07T00:00:00",61.48,61.65,61,{"timestamp":1061,"open":1062,"high":1062,"low":949,"close":1063,"volume":1016},"2026-07-08T00:00:00",60.9,60.5,{"timestamp":1065,"open":981,"high":981,"low":1066,"close":1067,"volume":1068},"2026-07-09T00:00:00",59.58,59.8,15500,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1025,"volume":1074},"2026-07-12T00:00:00",59.82,60.25,59.08,16000,{"timestamp":1076,"open":1004,"high":1015,"low":1077,"close":1004,"volume":1078},"2026-07-13T00:00:00",59.44,11500,{"timestamp":1080,"open":949,"high":1081,"low":1082,"close":1083,"volume":175},"2026-07-14T00:00:00",60.1,59.47,59.87,{"timestamp":1085,"open":1086,"high":1087,"low":1088,"close":1088,"volume":749},"2026-07-15T00:00:00",59.55,59.79,59.17,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-07-16T00:00:00",59.18,59.69,59.14,59.37,7400,{"timestamp":1097,"open":1098,"high":1013,"low":1099,"close":1099,"volume":371},"2026-07-19T00:00:00",59.32,59.01,{"timestamp":1101,"open":1099,"high":1102,"low":1103,"close":1104,"volume":119},"2026-07-20T00:00:00",59.34,58.98,59.2,{"timestamp":1106,"open":1107,"high":1059,"low":1108,"close":1059,"volume":1109},"2026-07-21T00:00:00",59.11,59.1,12000,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1113,"volume":371},"2026-07-22T00:00:00",61.62,61.7,61.2,{"timestamp":1116,"open":1117,"high":1118,"low":1119,"close":1118,"volume":199},"2026-07-23T00:00:00",61.3,61.47,61.02,{"timestamp":1121,"open":1122,"high":1058,"low":1123,"close":1124,"volume":447},"2026-07-26T00:00:00",61.45,60.75,60.89,{"timestamp":1126,"open":1124,"high":1124,"low":949,"close":949,"volume":654},"2026-07-27T00:00:00",{"timestamp":1128,"open":949,"high":949,"low":951,"close":1129,"volume":1130},"2026-07-28T00:00:00",59.3,6700,{"timestamp":1132,"open":991,"high":1133,"low":991,"close":1134,"volume":175},"2026-07-29T00:00:00",61.4,61.38,{"timestamp":1136,"open":1134,"high":1137,"low":1134,"close":1138,"volume":654},"2026-07-30T00:00:00",63.15,62.99,{"timestamp":1140,"open":1141,"high":1142,"low":1141,"close":1143,"volume":181},"2026-08-02T00:00:00",62.51,63.39,63.21,{"timestamp":1145,"open":1146,"high":1147,"low":1148,"close":1147,"volume":585},"2026-08-03T00:00:00",63.24,63.67,62.6,{"timestamp":1150,"open":1151,"high":1152,"low":1151,"close":1152,"volume":599},"2026-08-04T00:00:00",63.5,65.18,{"timestamp":1154,"open":1155,"high":1155,"low":1047,"close":1156,"volume":236},"2026-08-05T00:00:00",64.88,64.41,{"timestamp":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":390},"2026-08-06T00:00:00",63.77,64,63.17,63.23,{"timestamp":1164,"open":1159,"high":1165,"low":1166,"close":1167,"volume":1168},"2026-08-09T00:00:00",63.87,60.17,61.73,14100,{"timestamp":1170,"open":1171,"high":1171,"low":1171,"close":1171,"volume":6},"2026-08-10T00:00:00",61.44,{"timestamp":1173,"open":1174,"high":1174,"low":1175,"close":1176,"volume":199},"2026-08-11T00:00:00",61.76,60.91,61.32,{"timestamp":1178,"open":1117,"high":979,"low":1119,"close":1117,"volume":148},"2026-08-12T00:00:00",{"timestamp":1180,"open":1057,"high":1057,"low":1181,"close":1182,"volume":789},"2026-08-13T00:00:00",60.35,60.98,{"timestamp":1184,"open":1185,"high":1185,"low":949,"close":1186,"volume":119},"2026-08-16T00:00:00",60.99,60.3,{"timestamp":1188,"open":1189,"high":1190,"low":1189,"close":1191,"volume":160},"2026-08-17T00:00:00",60.32,61.74,60.6,{"timestamp":1193,"open":1194,"high":1195,"low":1194,"close":1196,"volume":186},"2026-08-18T00:00:00",60.59,61.17,61.11,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1042,"volume":599},"2026-08-19T00:00:00",60.86,64.2,60.76,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":643},"2026-08-20T00:00:00",63.8,64.68,63.72,64.45,{"timestamp":1209,"open":1207,"high":944,"low":1210,"close":1211,"volume":385},"2026-08-23T00:00:00",64.12,65.79,{"timestamp":1213,"open":1214,"high":1214,"low":1215,"close":1216,"volume":579},"2026-08-24T00:00:00",65.95,64.9,65.01,{"timestamp":1218,"open":1219,"high":1220,"low":1210,"close":1210,"volume":643},"2026-08-25T00:00:00",65.4,65.59,{"timestamp":1222,"open":1223,"high":1223,"low":1047,"close":1160,"volume":165},"2026-08-26T00:00:00",64.75,{"timestamp":1225,"open":1226,"high":1227,"low":1228,"close":1227,"volume":390},"2026-08-27T00:00:00",64.09,64.46,64.05,{"timestamp":1230,"open":1231,"high":1232,"low":1143,"close":1233,"volume":813},"2026-08-30T00:00:00",65.8,65.97,63.55,{"timestamp":1235,"open":1236,"high":1237,"low":1040,"close":1238,"volume":390},"2026-08-31T00:00:00",64.98,65.09,64.95,{"timestamp":1240,"open":1223,"high":1241,"low":1223,"close":1242,"volume":719},"2026-09-01T00:00:00",68,67.11,{"timestamp":1244,"open":1245,"high":945,"low":1245,"close":916,"volume":181},"2026-09-02T00:00:00",67.21,{"timestamp":1247,"open":1248,"high":1249,"low":1248,"close":1250,"volume":638},"2026-09-03T00:00:00",67.53,68.97,68.15,{"timestamp":1252,"open":1250,"high":1253,"low":1250,"close":909,"volume":300},"2026-09-07T00:00:00",69.97,{"timestamp":1255,"open":1256,"high":1256,"low":1257,"close":1257,"volume":725},"2026-09-08T00:00:00",69.89,68.31,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":175},"2026-09-09T00:00:00",67.56,68.22,67,67.42,{"timestamp":1265,"open":1241,"high":1266,"low":1241,"close":1266,"volume":243},"2026-09-10T00:00:00",69.75,{"timestamp":1268,"open":873,"high":873,"low":1269,"close":1270,"volume":236},"2026-09-13T00:00:00",68.9,69.04,{"timestamp":1272,"open":1273,"high":1274,"low":1273,"close":1253,"volume":371},"2026-09-14T00:00:00",69.69,70.33,{"timestamp":1276,"open":1277,"high":1278,"low":1279,"close":1279,"volume":1280},"2026-09-15T00:00:00",69.16,70.37,69.06,4800,{"timestamp":1282,"open":1256,"high":1256,"low":1283,"close":1284,"volume":1285},"2026-09-16T00:00:00",69.41,69.62,600,{"timestamp":1287,"open":1288,"high":1289,"low":1288,"close":1289,"volume":1290},"2026-09-17T00:00:00",69.59,69.61,100,{"timestamp":1292,"open":1293,"high":1256,"low":1293,"close":1256,"volume":204},"2026-09-20T00:00:00",69.58,{"timestamp":1295,"open":1256,"high":1256,"low":1296,"close":1297,"volume":610},"2026-09-21T00:00:00",69.05,69.51,{"timestamp":1299,"open":1300,"high":943,"low":1301,"close":1302,"volume":192},"2026-09-22T00:00:00",69.45,69.03,69.44,{"timestamp":1304,"open":1305,"high":1305,"low":1306,"close":910,"volume":236},"2026-09-23T00:00:00",68.82,68.09,[]]