[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fqTMes9pT4Mnlagwi1sWTsMIhab_hRaLqN84UlfWqEP8":3,"$fs57q0nhOlebg0wqRAKZh8gk-ulzLSwGsN31i6Loub04":45,"$fVjAv37B4QKcQbbxrKPjRXabGWNoKc5qsLiSCP5M93jA":216},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBAS3","bbas3","stock","Banco do Brasil S.A.","Banco do Brasil","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},21.64,0.1,0.4643,"BRL","2026-09-25T23:48:06Z",{"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":35,"currentLiquidity":36,"liabilitiesToEquity":37},2.141,33.288,2.55,8.62,10.07,0.65,17.55,13.5,0.35,90418880000,6695393000,6.43,0.6,0.47,3.71,2.02,30.97,null,11.58,13.2857,[],[40,41,42,43,44],"ITUB4","BBDC4","SANB11","BPAC11","ABCB4",{"items":46,"totalItens":35,"success":214,"errors":215,"limitReached":35},[47,55,57,61,66,69,71,76,81,83,87,92,94,96,101,106,108,113,118,120,122,127,132,134,139,144,146,148,153,158,163,168,170,172,176,181,186,190,195,197,202,207,212],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0851,"2022-11-07T00:00:00","2022-11-21T00:00:00","2022-11-30T00:00:00",1,{"type":54,"category":49,"amount":56,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},0.3172,{"type":54,"category":49,"amount":58,"approvalDate":52,"comDate":59,"paymentDate":60,"status":54},0.1728,"2022-12-12T00:00:00","2022-12-29T00:00:00",{"type":48,"category":49,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":54},0.1177,"2023-02-09T00:00:00","2023-02-23T00:00:00","2023-03-03T00:00:00",{"type":67,"category":49,"amount":68,"approvalDate":63,"comDate":64,"paymentDate":65,"status":54},2,0.0026,{"type":54,"category":49,"amount":70,"approvalDate":63,"comDate":64,"paymentDate":65,"status":54},0.2868,{"type":54,"category":49,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":54},0.176,"2023-02-17T00:00:00","2023-03-13T00:00:00","2023-03-31T00:00:00",{"type":48,"category":49,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":54},0.0615,"2023-05-11T00:00:00","2023-06-01T00:00:00","2023-06-12T00:00:00",{"type":54,"category":49,"amount":82,"approvalDate":78,"comDate":79,"paymentDate":80,"status":54},0.3272,{"type":54,"category":49,"amount":84,"approvalDate":85,"comDate":80,"paymentDate":86,"status":54},0.1693,"2023-05-22T00:00:00","2023-06-30T00:00:00",{"type":48,"category":49,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":54},0.0719,"2023-08-07T00:00:00","2023-08-21T00:00:00","2023-08-30T00:00:00",{"type":67,"category":49,"amount":93,"approvalDate":89,"comDate":90,"paymentDate":91,"status":54},0.0016,{"type":54,"category":49,"amount":95,"approvalDate":89,"comDate":90,"paymentDate":91,"status":54},0.3273,{"type":54,"category":49,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":54},0.1671,"2023-08-18T00:00:00","2023-09-11T00:00:00","2023-09-29T00:00:00",{"type":48,"category":49,"amount":102,"approvalDate":103,"comDate":104,"paymentDate":105,"status":54},0.051,"2023-11-06T00:00:00","2023-11-21T00:00:00","2023-11-30T00:00:00",{"type":54,"category":49,"amount":107,"approvalDate":103,"comDate":104,"paymentDate":105,"status":54},0.3431,{"type":54,"category":49,"amount":109,"approvalDate":110,"comDate":111,"paymentDate":112,"status":54},0.1712,"2023-11-13T00:00:00","2023-12-11T00:00:00","2023-12-28T00:00:00",{"type":48,"category":49,"amount":114,"approvalDate":115,"comDate":116,"paymentDate":117,"status":54},0.1104,"2024-02-07T00:00:00","2024-02-21T00:00:00","2024-02-29T00:00:00",{"type":67,"category":49,"amount":119,"approvalDate":115,"comDate":116,"paymentDate":117,"status":54},0.002,{"type":54,"category":49,"amount":121,"approvalDate":115,"comDate":116,"paymentDate":117,"status":54},0.3068,{"type":54,"category":49,"amount":123,"approvalDate":124,"comDate":125,"paymentDate":126,"status":54},0.205,"2024-02-19T00:00:00","2024-03-11T00:00:00","2024-03-27T00:00:00",{"type":48,"category":49,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":54},0.164786,"2024-05-07T00:00:00","2024-06-11T00:00:00","2024-06-21T00:00:00",{"type":54,"category":49,"amount":133,"approvalDate":129,"comDate":130,"paymentDate":131,"status":54},0.293161,{"type":54,"category":49,"amount":135,"approvalDate":136,"comDate":137,"paymentDate":138,"status":54},0.20424,"2024-05-17T00:00:00","2024-06-13T00:00:00","2024-06-28T00:00:00",{"type":48,"category":49,"amount":140,"approvalDate":141,"comDate":142,"paymentDate":143,"status":54},0.151861,"2024-08-05T00:00:00","2024-08-21T00:00:00","2024-08-30T00:00:00",{"type":67,"category":49,"amount":145,"approvalDate":141,"comDate":142,"paymentDate":143,"status":54},0.00560564,{"type":54,"category":49,"amount":147,"approvalDate":141,"comDate":142,"paymentDate":143,"status":54},0.314481,{"type":54,"category":49,"amount":149,"approvalDate":150,"comDate":151,"paymentDate":152,"status":54},0.186602,"2024-08-15T00:00:00","2024-09-11T00:00:00","2024-09-27T00:00:00",{"type":54,"category":49,"amount":154,"approvalDate":155,"comDate":156,"paymentDate":157,"status":54},0.483304,"2024-11-11T00:00:00","2024-11-25T00:00:00","2024-12-06T00:00:00",{"type":54,"category":49,"amount":159,"approvalDate":160,"comDate":161,"paymentDate":162,"status":54},0.176491,"2024-11-13T00:00:00","2024-12-11T00:00:00","2024-12-27T00:00:00",{"type":48,"category":49,"amount":164,"approvalDate":165,"comDate":166,"paymentDate":167,"status":54},0.136002,"2025-02-18T00:00:00","2025-03-11T00:00:00","2025-03-20T00:00:00",{"type":67,"category":49,"amount":169,"approvalDate":165,"comDate":166,"paymentDate":167,"status":54},0.00354526,{"type":54,"category":49,"amount":171,"approvalDate":165,"comDate":166,"paymentDate":167,"status":54},0.342593,{"type":54,"category":49,"amount":173,"approvalDate":174,"comDate":166,"paymentDate":175,"status":54},0.149351,"2025-02-19T00:00:00","2025-03-21T00:00:00",{"type":54,"category":49,"amount":177,"approvalDate":178,"comDate":179,"paymentDate":180,"status":54},0.334258,"2025-05-14T00:00:00","2025-06-02T00:00:00","2025-06-12T00:00:00",{"type":54,"category":49,"amount":182,"approvalDate":183,"comDate":184,"paymentDate":185,"status":54},0.0719271,"2025-11-10T00:00:00","2025-12-01T00:00:00","2025-12-11T00:00:00",{"type":54,"category":49,"amount":187,"approvalDate":183,"comDate":188,"paymentDate":189,"status":54},0.0458326,"2025-12-02T00:00:00","2025-12-12T00:00:00",{"type":67,"category":49,"amount":191,"approvalDate":192,"comDate":193,"paymentDate":194,"status":54},0.0051876,"2026-02-10T00:00:00","2026-02-23T00:00:00","2026-03-05T00:00:00",{"type":54,"category":49,"amount":196,"approvalDate":192,"comDate":193,"paymentDate":194,"status":54},0.216304,{"type":54,"category":49,"amount":198,"approvalDate":199,"comDate":200,"paymentDate":201,"status":54},0.0701419,"2026-02-12T00:00:00","2026-03-02T00:00:00","2026-03-11T00:00:00",{"type":54,"category":49,"amount":203,"approvalDate":204,"comDate":205,"paymentDate":206,"status":54},0.0815779,"2026-05-11T00:00:00","2026-06-01T00:00:00","2026-06-11T00:00:00",{"type":67,"category":49,"amount":208,"approvalDate":209,"comDate":210,"paymentDate":211,"status":54},0.00281362,"2026-08-10T00:00:00","2026-09-01T00:00:00","2026-09-11T00:00:00",{"type":54,"category":49,"amount":213,"approvalDate":209,"comDate":210,"paymentDate":211,"status":54},0.102456,true,[],{"items":217,"totalItens":35,"success":214,"errors":1546,"limitReached":35},[218,225,232,239,246,253,260,262,268,274,280,285,291,293,300,307,312,318,323,325,332,336,342,349,355,357,362,368,374,380,385,387,392,399,406,413,419,421,428,433,440,446,452,454,460,465,472,474,478,480,485,488,493,497,501,503,507,510,513,517,523,525,530,536,541,546,549,550,555,560,564,568,571,573,577,580,582,585,587,591,594,596,600,602,605,609,612,615,618,620,624,630,634,638,643,645,648,651,656,663,670,672,679,686,693,700,706,708,715,722,727,734,741,743,750,756,760,766,770,772,779,785,792,794,800,806,813,820,827,829,835,841,847,851,855,857,864,870,875,879,884,886,892,897,903,910,916,918,923,927,932,937,940,942,947,952,957,962,964,969,974,981,986,992,994,999,1002,1007,1013,1016,1018,1021,1023,1028,1032,1035,1037,1040,1046,1049,1052,1054,1058,1061,1065,1069,1072,1074,1077,1079,1082,1087,1091,1093,1098,1103,1108,1113,1118,1120,1125,1130,1133,1137,1141,1143,1148,1153,1160,1162,1168,1170,1175,1182,1189,1196,1201,1203,1209,1215,1220,1224,1229,1231,1237,1242,1248,1252,1257,1259,1265,1270,1275,1280,1284,1286,1290,1296,1299,1304,1307,1309,1314,1318,1322,1325,1329,1331,1335,1338,1341,1345,1349,1351,1354,1357,1360,1364,1367,1369,1373,1376,1379,1383,1387,1389,1393,1397,1401,1407,1413,1415,1421,1427,1434,1440,1446,1448,1455,1460,1464,1468,1473,1475,1478,1481,1486,1490,1494,1496,1499,1503,1506,1509,1510,1513,1516,1521,1525,1530,1534,1537,1540,1543],{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-09-26T00:00:00",21.81,22.18,21.8,22.11,14991900,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-09-28T00:00:00",22.34,22.46,22,22.12,17619800,{"timestamp":233,"open":234,"high":235,"low":236,"close":237,"volume":238},"2025-09-29T00:00:00",22.13,22.32,21.95,22.09,26269400,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-09-30T00:00:00",22.1,22.19,21.31,21.93,33039300,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-10-01T00:00:00",21.89,22.3,21.62,21.76,29711700,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-02T00:00:00",21.84,21.98,21.5,21.59,16236300,{"timestamp":261,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-03T00:00:00",{"timestamp":263,"open":12,"high":264,"low":265,"close":266,"volume":267},"2025-10-05T00:00:00",21.66,21.34,21.41,16771500,{"timestamp":269,"open":243,"high":270,"low":271,"close":272,"volume":273},"2025-10-06T00:00:00",21.35,21.07,21.21,18267800,{"timestamp":275,"open":276,"high":277,"low":271,"close":278,"volume":279},"2025-10-07T00:00:00",21.19,21.36,21.12,14479500,{"timestamp":281,"open":282,"high":265,"low":283,"close":276,"volume":284},"2025-10-08T00:00:00",21.23,21.01,11917400,{"timestamp":286,"open":287,"high":288,"low":289,"close":289,"volume":290},"2025-10-09T00:00:00",21.25,21.28,20.61,31037300,{"timestamp":292,"open":287,"high":288,"low":289,"close":289,"volume":290},"2025-10-10T00:00:00",{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-10-12T00:00:00",20.76,20.97,20.73,20.88,14288700,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-10-13T00:00:00",20.8,21.16,20.67,20.7,20455800,{"timestamp":308,"open":305,"high":305,"low":309,"close":310,"volume":311},"2025-10-14T00:00:00",20.23,20.32,60207400,{"timestamp":313,"open":314,"high":289,"low":315,"close":316,"volume":317},"2025-10-15T00:00:00",20.29,20.02,20.37,25178300,{"timestamp":319,"open":316,"high":320,"low":321,"close":320,"volume":322},"2025-10-16T00:00:00",20.9,20.16,68413200,{"timestamp":324,"open":316,"high":320,"low":321,"close":320,"volume":322},"2025-10-17T00:00:00",{"timestamp":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2025-10-19T00:00:00",20.71,20.91,20.51,20.77,18389500,{"timestamp":333,"open":295,"high":295,"low":316,"close":334,"volume":335},"2025-10-20T00:00:00",20.46,17145900,{"timestamp":337,"open":338,"high":327,"low":339,"close":340,"volume":341},"2025-10-21T00:00:00",20.59,20.48,20.69,13403100,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-10-22T00:00:00",20.75,20.85,20.55,20.65,11704600,{"timestamp":350,"open":297,"high":351,"low":352,"close":353,"volume":354},"2025-10-23T00:00:00",20.95,20.47,20.52,22983700,{"timestamp":356,"open":297,"high":351,"low":352,"close":353,"volume":354},"2025-10-24T00:00:00",{"timestamp":358,"open":359,"high":298,"low":360,"close":345,"volume":361},"2025-10-26T00:00:00",20.72,20.57,21168600,{"timestamp":363,"open":364,"high":365,"low":302,"close":366,"volume":367},"2025-10-27T00:00:00",20.84,21.09,20.96,17391500,{"timestamp":369,"open":370,"high":371,"low":370,"close":372,"volume":373},"2025-10-28T00:00:00",21.04,21.45,21.22,16970200,{"timestamp":375,"open":376,"high":255,"low":377,"close":378,"volume":379},"2025-10-29T00:00:00",21.02,21,21.63,27481000,{"timestamp":381,"open":251,"high":221,"low":382,"close":383,"volume":384},"2025-10-30T00:00:00",21.75,21.9,31347900,{"timestamp":386,"open":251,"high":221,"low":382,"close":383,"volume":384},"2025-10-31T00:00:00",{"timestamp":388,"open":229,"high":389,"low":390,"close":237,"volume":391},"2025-11-02T00:00:00",22.14,21.71,21562400,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-11-03T00:00:00",21.97,22.38,21.96,22.31,15690600,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-11-04T00:00:00",22.27,22.7,22.21,22.69,19178400,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-11-05T00:00:00",22.61,22.9,22.52,22.86,21130600,{"timestamp":414,"open":415,"high":416,"low":417,"close":416,"volume":418},"2025-11-06T00:00:00",22.82,22.92,22.57,14674600,{"timestamp":420,"open":415,"high":416,"low":417,"close":416,"volume":418},"2025-11-07T00:00:00",{"timestamp":422,"open":423,"high":424,"low":425,"close":426,"volume":427},"2025-11-09T00:00:00",22.91,23,22.6,22.79,17190600,{"timestamp":183,"open":429,"high":430,"low":429,"close":431,"volume":432},22.85,23.59,23.54,28054200,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2025-11-11T00:00:00",23.47,23.52,22.55,22.84,45778800,{"timestamp":441,"open":442,"high":402,"low":443,"close":444,"volume":445},"2025-11-12T00:00:00",21.3,21.29,22.53,61063200,{"timestamp":447,"open":448,"high":449,"low":223,"close":450,"volume":451},"2025-11-13T00:00:00",22.35,23.09,22.48,32470300,{"timestamp":453,"open":448,"high":449,"low":223,"close":450,"volume":451},"2025-11-14T00:00:00",{"timestamp":455,"open":456,"high":457,"low":458,"close":410,"volume":459},"2025-11-16T00:00:00",22.44,22.62,22.28,16498800,{"timestamp":461,"open":249,"high":462,"low":463,"close":244,"volume":464},"2025-11-17T00:00:00",22.39,21.88,22689800,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-11-18T00:00:00",21.87,21.92,21.55,21.65,19077500,{"timestamp":473,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-11-19T00:00:00",{"timestamp":475,"open":258,"high":396,"low":476,"close":236,"volume":477},"2025-11-20T00:00:00",21.43,20195500,{"timestamp":479,"open":258,"high":396,"low":476,"close":236,"volume":477},"2025-11-21T00:00:00",{"timestamp":481,"open":236,"high":482,"low":483,"close":236,"volume":484},"2025-11-23T00:00:00",22.2,21.85,17147300,{"timestamp":486,"open":383,"high":230,"low":483,"close":244,"volume":487},"2025-11-24T00:00:00",18384100,{"timestamp":489,"open":394,"high":490,"low":396,"close":491,"volume":492},"2025-11-25T00:00:00",22.37,22.25,13249600,{"timestamp":494,"open":458,"high":227,"low":495,"close":221,"volume":496},"2025-11-26T00:00:00",22.04,7528700,{"timestamp":498,"open":242,"high":404,"low":499,"close":450,"volume":500},"2025-11-27T00:00:00",22.17,16133000,{"timestamp":502,"open":242,"high":404,"low":499,"close":450,"volume":500},"2025-11-28T00:00:00",{"timestamp":504,"open":505,"high":444,"low":230,"close":242,"volume":506},"2025-11-30T00:00:00",22.51,13034000,{"timestamp":184,"open":508,"high":425,"low":403,"close":505,"volume":509},22.29,19077900,{"timestamp":188,"open":511,"high":402,"low":491,"close":397,"volume":512},22.59,18114400,{"timestamp":514,"open":515,"high":409,"low":515,"close":415,"volume":516},"2025-12-03T00:00:00",22.41,24070800,{"timestamp":518,"open":519,"high":409,"low":520,"close":521,"volume":522},"2025-12-04T00:00:00",22.75,21.17,21.27,47875000,{"timestamp":524,"open":519,"high":409,"low":520,"close":521,"volume":522},"2025-12-05T00:00:00",{"timestamp":526,"open":378,"high":527,"low":528,"close":12,"volume":529},"2025-12-07T00:00:00",21.77,21.42,24103600,{"timestamp":531,"open":532,"high":533,"low":278,"close":534,"volume":535},"2025-12-08T00:00:00",21.47,21.72,21.52,18328400,{"timestamp":537,"open":257,"high":538,"low":539,"close":470,"volume":540},"2025-12-09T00:00:00",21.7,21.32,12636500,{"timestamp":542,"open":543,"high":544,"low":476,"close":378,"volume":545},"2025-12-10T00:00:00",21.48,21.82,14888000,{"timestamp":185,"open":547,"high":229,"low":12,"close":382,"volume":548},21.68,18363300,{"timestamp":189,"open":547,"high":229,"low":12,"close":382,"volume":548},{"timestamp":551,"open":552,"high":495,"low":222,"close":553,"volume":554},"2025-12-14T00:00:00",21.91,22.03,15259500,{"timestamp":556,"open":557,"high":389,"low":558,"close":390,"volume":559},"2025-12-15T00:00:00",21.94,21.61,19981100,{"timestamp":561,"open":562,"high":382,"low":288,"close":469,"volume":563},"2025-12-16T00:00:00",21.73,23027100,{"timestamp":565,"open":257,"high":220,"low":532,"close":566,"volume":567},"2025-12-17T00:00:00",21.6,14978300,{"timestamp":569,"open":258,"high":470,"low":266,"close":469,"volume":570},"2025-12-18T00:00:00",36424200,{"timestamp":572,"open":258,"high":470,"low":266,"close":469,"volume":570},"2025-12-19T00:00:00",{"timestamp":574,"open":575,"high":469,"low":372,"close":539,"volume":576},"2025-12-21T00:00:00",21.44,15656400,{"timestamp":578,"open":265,"high":382,"low":243,"close":533,"volume":579},"2025-12-22T00:00:00",12984300,{"timestamp":581,"open":265,"high":382,"low":243,"close":533,"volume":579},"2025-12-23T00:00:00",{"timestamp":583,"open":257,"high":248,"low":371,"close":222,"volume":584},"2025-12-25T00:00:00",8237200,{"timestamp":586,"open":257,"high":248,"low":371,"close":222,"volume":584},"2025-12-26T00:00:00",{"timestamp":588,"open":382,"high":463,"low":566,"close":589,"volume":590},"2025-12-28T00:00:00",21.67,7724600,{"timestamp":592,"open":527,"high":234,"low":527,"close":256,"volume":593},"2025-12-29T00:00:00",10345700,{"timestamp":595,"open":527,"high":234,"low":527,"close":256,"volume":593},"2025-12-30T00:00:00",{"timestamp":597,"open":598,"high":482,"low":378,"close":547,"volume":599},"2026-01-01T00:00:00",22.05,13286000,{"timestamp":601,"open":598,"high":482,"low":378,"close":547,"volume":599},"2026-01-02T00:00:00",{"timestamp":603,"open":547,"high":396,"low":258,"close":248,"volume":604},"2026-01-04T00:00:00",8814000,{"timestamp":606,"open":468,"high":607,"low":468,"close":598,"volume":608},"2026-01-05T00:00:00",22.15,26886800,{"timestamp":610,"open":237,"high":237,"low":12,"close":382,"volume":611},"2026-01-06T00:00:00",25843600,{"timestamp":613,"open":538,"high":248,"low":378,"close":467,"volume":614},"2026-01-07T00:00:00",21341400,{"timestamp":616,"open":544,"high":383,"low":547,"close":467,"volume":617},"2026-01-08T00:00:00",18504000,{"timestamp":619,"open":544,"high":383,"low":547,"close":467,"volume":617},"2026-01-09T00:00:00",{"timestamp":621,"open":483,"high":622,"low":258,"close":383,"volume":623},"2026-01-11T00:00:00",22.01,14471900,{"timestamp":625,"open":626,"high":544,"low":627,"close":628,"volume":629},"2026-01-12T00:00:00",21.78,21.05,21.18,36507300,{"timestamp":631,"open":442,"high":543,"low":632,"close":371,"volume":633},"2026-01-13T00:00:00",21.15,19157200,{"timestamp":635,"open":257,"high":264,"low":265,"close":636,"volume":637},"2026-01-14T00:00:00",21.39,18216100,{"timestamp":639,"open":640,"high":641,"low":287,"close":265,"volume":642},"2026-01-15T00:00:00",21.46,21.54,51992500,{"timestamp":644,"open":640,"high":641,"low":287,"close":265,"volume":642},"2026-01-16T00:00:00",{"timestamp":646,"open":277,"high":257,"low":287,"close":521,"volume":647},"2026-01-18T00:00:00",10027600,{"timestamp":649,"open":288,"high":566,"low":278,"close":257,"volume":650},"2026-01-19T00:00:00",18500500,{"timestamp":652,"open":653,"high":654,"low":378,"close":515,"volume":655},"2026-01-20T00:00:00",21.69,22.56,82121300,{"timestamp":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2026-01-21T00:00:00",22.5,23.5,22.45,23.39,43702000,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-01-22T00:00:00",23.45,24.59,23.43,24.18,66959300,{"timestamp":671,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-01-23T00:00:00",{"timestamp":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2026-01-25T00:00:00",24.4,24.66,23.89,24.41,35288800,{"timestamp":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2026-01-26T00:00:00",24.63,25.09,24.57,24.76,33816600,{"timestamp":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2026-01-27T00:00:00",24.75,25.53,24.72,25.4,34944300,{"timestamp":694,"open":695,"high":696,"low":697,"close":698,"volume":699},"2026-01-28T00:00:00",25.5,25.9,25.04,25.42,49175100,{"timestamp":701,"open":702,"high":703,"low":704,"close":691,"volume":705},"2026-01-29T00:00:00",25.32,25.64,25.2,6619500,{"timestamp":707,"open":702,"high":703,"low":704,"close":691,"volume":705},"2026-01-30T00:00:00",{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-02-01T00:00:00",25.15,25.45,25.14,25.34,15408900,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-02-02T00:00:00",25.48,26.09,25.47,25.7,31504800,{"timestamp":723,"open":702,"high":698,"low":724,"close":725,"volume":726},"2026-02-03T00:00:00",24.87,25.02,23054000,{"timestamp":728,"open":729,"high":730,"low":731,"close":732,"volume":733},"2026-02-04T00:00:00",25.1,25.25,24.19,24.45,33347300,{"timestamp":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-02-05T00:00:00",24.44,24.55,23.81,24.2,33970900,{"timestamp":742,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-02-06T00:00:00",{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-02-08T00:00:00",24.34,24.94,24.25,24.92,15855700,{"timestamp":751,"open":752,"high":698,"low":753,"close":754,"volume":755},"2026-02-09T00:00:00",24.82,24.68,24.85,25013300,{"timestamp":192,"open":697,"high":757,"low":688,"close":758,"volume":759},25.22,24.97,25644200,{"timestamp":761,"open":718,"high":762,"low":763,"close":764,"volume":765},"2026-02-11T00:00:00",26.89,24.53,25.94,104850100,{"timestamp":199,"open":695,"high":767,"low":763,"close":768,"volume":769},25.59,25.43,59413700,{"timestamp":771,"open":695,"high":767,"low":763,"close":768,"volume":769},"2026-02-13T00:00:00",{"timestamp":773,"open":774,"high":775,"low":776,"close":777,"volume":778},"2026-02-17T00:00:00",25.41,25.8,25.35,25.73,35629100,{"timestamp":780,"open":777,"high":781,"low":782,"close":783,"volume":784},"2026-02-18T00:00:00",26.59,25.56,26.4,29134100,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-02-19T00:00:00",26.36,27.15,26.16,26.99,36620300,{"timestamp":793,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-02-20T00:00:00",{"timestamp":795,"open":790,"high":796,"low":797,"close":798,"volume":799},"2026-02-22T00:00:00",27.33,26.67,26.94,76278700,{"timestamp":193,"open":801,"high":802,"low":803,"close":804,"volume":805},26.77,27.38,26.66,27.04,21284300,{"timestamp":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2026-02-24T00:00:00",27.31,27.81,27.28,27.57,27174000,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-02-25T00:00:00",27.52,27.73,26.98,27.32,22423000,{"timestamp":821,"open":822,"high":823,"low":824,"close":825,"volume":826},"2026-02-26T00:00:00",27.09,27.25,26.87,27.03,15934000,{"timestamp":828,"open":822,"high":823,"low":824,"close":825,"volume":826},"2026-02-27T00:00:00",{"timestamp":830,"open":831,"high":817,"low":832,"close":833,"volume":834},"2026-03-01T00:00:00",26.31,26.1,26.83,21289400,{"timestamp":200,"open":836,"high":837,"low":838,"close":839,"volume":840},26.18,26.29,25.38,25.76,58316400,{"timestamp":842,"open":843,"high":844,"low":845,"close":718,"volume":846},"2026-03-03T00:00:00",26.01,26.47,25.75,12469900,{"timestamp":848,"open":845,"high":849,"low":758,"close":712,"volume":850},"2026-03-04T00:00:00",25.93,21823000,{"timestamp":194,"open":852,"high":853,"low":677,"close":690,"volume":854},24.9,25.16,19537200,{"timestamp":856,"open":852,"high":853,"low":677,"close":690,"volume":854},"2026-03-06T00:00:00",{"timestamp":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2026-03-08T00:00:00",24.52,25.03,24.31,24.7,18645700,{"timestamp":865,"open":866,"high":867,"low":868,"close":712,"volume":869},"2026-03-09T00:00:00",25.07,25.51,24.65,21689600,{"timestamp":871,"open":872,"high":873,"low":752,"close":713,"volume":874},"2026-03-10T00:00:00",24.93,25.67,16736700,{"timestamp":201,"open":853,"high":730,"low":876,"close":877,"volume":878},24.17,24.23,34631000,{"timestamp":880,"open":881,"high":753,"low":882,"close":738,"volume":883},"2026-03-12T00:00:00",24.46,23.69,39422500,{"timestamp":885,"open":881,"high":753,"low":882,"close":738,"volume":883},"2026-03-13T00:00:00",{"timestamp":887,"open":888,"high":745,"low":889,"close":890,"volume":891},"2026-03-15T00:00:00",24.26,23.82,23.9,30511500,{"timestamp":893,"open":890,"high":731,"low":894,"close":895,"volume":896},"2026-03-16T00:00:00",23.65,23.67,22199700,{"timestamp":898,"open":899,"high":900,"low":901,"close":901,"volume":902},"2026-03-17T00:00:00",23.6,23.84,23.41,15309400,{"timestamp":904,"open":905,"high":906,"low":907,"close":908,"volume":909},"2026-03-18T00:00:00",23.13,23.73,22.89,23.51,29146700,{"timestamp":911,"open":667,"high":912,"low":913,"close":914,"volume":915},"2026-03-19T00:00:00",23.46,23.01,23.27,37599100,{"timestamp":917,"open":667,"high":912,"low":913,"close":914,"volume":915},"2026-03-20T00:00:00",{"timestamp":919,"open":430,"high":920,"low":430,"close":921,"volume":922},"2026-03-22T00:00:00",24.29,23.96,28031300,{"timestamp":924,"open":900,"high":921,"low":925,"close":894,"volume":926},"2026-03-23T00:00:00",23.4,14706000,{"timestamp":928,"open":738,"high":929,"low":906,"close":930,"volume":931},"2026-03-24T00:00:00",24.32,23.86,20017200,{"timestamp":933,"open":430,"high":934,"low":416,"close":935,"volume":936},"2026-03-25T00:00:00",23.8,23.06,28011300,{"timestamp":938,"open":424,"high":424,"low":410,"close":402,"volume":939},"2026-03-26T00:00:00",14982600,{"timestamp":941,"open":424,"high":424,"low":410,"close":402,"volume":939},"2026-03-27T00:00:00",{"timestamp":943,"open":409,"high":944,"low":235,"close":945,"volume":946},"2026-03-29T00:00:00",23.07,22.4,23275300,{"timestamp":948,"open":949,"high":950,"low":660,"close":935,"volume":951},"2026-03-30T00:00:00",22.72,23.22,21036700,{"timestamp":953,"open":954,"high":934,"low":905,"close":955,"volume":956},"2026-03-31T00:00:00",23.21,23.63,21935600,{"timestamp":958,"open":449,"high":959,"low":960,"close":661,"volume":961},"2026-04-01T00:00:00",23.53,22.8,15973700,{"timestamp":963,"open":449,"high":959,"low":960,"close":661,"volume":961},"2026-04-02T00:00:00",{"timestamp":965,"open":925,"high":966,"low":967,"close":667,"volume":968},"2026-04-05T00:00:00",23.68,23.28,10995800,{"timestamp":970,"open":967,"high":659,"low":971,"close":972,"volume":973},"2026-04-06T00:00:00",23.03,23.44,13652700,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-04-07T00:00:00",24.43,24.8,24.15,24.5,37623800,{"timestamp":982,"open":683,"high":983,"low":984,"close":690,"volume":985},"2026-04-08T00:00:00",24.89,24.37,16193400,{"timestamp":987,"open":754,"high":988,"low":989,"close":990,"volume":991},"2026-04-09T00:00:00",25.05,24.71,24.73,22570300,{"timestamp":993,"open":754,"high":988,"low":989,"close":990,"volume":991},"2026-04-10T00:00:00",{"timestamp":995,"open":683,"high":996,"low":976,"close":997,"volume":998},"2026-04-12T00:00:00",24.84,24.77,26819200,{"timestamp":1000,"open":977,"high":695,"low":688,"close":838,"volume":1001},"2026-04-13T00:00:00",28315800,{"timestamp":1003,"open":697,"high":1004,"low":1005,"close":674,"volume":1006},"2026-04-14T00:00:00",25.29,24.3,35044600,{"timestamp":1008,"open":1009,"high":675,"low":1010,"close":1011,"volume":1012},"2026-04-15T00:00:00",24.48,23.93,24.28,20628500,{"timestamp":1014,"open":666,"high":852,"low":1005,"close":674,"volume":1015},"2026-04-16T00:00:00",21964100,{"timestamp":1017,"open":666,"high":852,"low":1005,"close":674,"volume":1015},"2026-04-17T00:00:00",{"timestamp":1019,"open":674,"high":763,"low":668,"close":861,"volume":1020},"2026-04-19T00:00:00",12005100,{"timestamp":1022,"open":674,"high":763,"low":668,"close":861,"volume":1020},"2026-04-20T00:00:00",{"timestamp":1024,"open":1025,"high":1025,"low":1026,"close":925,"volume":1027},"2026-04-21T00:00:00",24.14,23.36,24929100,{"timestamp":1029,"open":1026,"high":665,"low":1030,"close":424,"volume":1031},"2026-04-22T00:00:00",22.87,22696100,{"timestamp":1033,"open":935,"high":449,"low":425,"close":402,"volume":1034},"2026-04-23T00:00:00",18622400,{"timestamp":1036,"open":935,"high":449,"low":425,"close":402,"volume":1034},"2026-04-24T00:00:00",{"timestamp":1038,"open":949,"high":416,"low":505,"close":505,"volume":1039},"2026-04-26T00:00:00",15322900,{"timestamp":1041,"open":1042,"high":1043,"low":491,"close":1044,"volume":1045},"2026-04-27T00:00:00",22.43,22.66,22.54,11452600,{"timestamp":1047,"open":237,"high":230,"low":264,"close":390,"volume":1048},"2026-04-28T00:00:00",31165400,{"timestamp":1050,"open":383,"high":235,"low":383,"close":403,"volume":1051},"2026-04-29T00:00:00",16327300,{"timestamp":1053,"open":383,"high":235,"low":383,"close":403,"volume":1051},"2026-04-30T00:00:00",{"timestamp":1055,"open":403,"high":1056,"low":255,"close":552,"volume":1057},"2026-05-03T00:00:00",22.36,25818000,{"timestamp":1059,"open":394,"high":499,"low":552,"close":468,"volume":1060},"2026-05-04T00:00:00",15947500,{"timestamp":1062,"open":499,"high":425,"low":1063,"close":1063,"volume":1064},"2026-05-05T00:00:00",22.07,23341500,{"timestamp":1066,"open":1067,"high":230,"low":653,"close":653,"volume":1068},"2026-05-06T00:00:00",22.06,40386500,{"timestamp":1070,"open":552,"high":499,"low":382,"close":222,"volume":1071},"2026-05-07T00:00:00",30334600,{"timestamp":1073,"open":552,"high":499,"low":382,"close":222,"volume":1071},"2026-05-08T00:00:00",{"timestamp":1075,"open":527,"high":483,"low":641,"close":641,"volume":1076},"2026-05-10T00:00:00",18671300,{"timestamp":204,"open":258,"high":527,"low":539,"close":539,"volume":1078},18091700,{"timestamp":1080,"open":265,"high":371,"low":359,"close":295,"volume":1081},"2026-05-12T00:00:00",31110700,{"timestamp":1083,"open":1084,"high":365,"low":1085,"close":295,"volume":1086},"2026-05-13T00:00:00",20,19.74,65808800,{"timestamp":1088,"open":346,"high":359,"low":1089,"close":305,"volume":1090},"2026-05-14T00:00:00",20.3,34690200,{"timestamp":1092,"open":346,"high":359,"low":1089,"close":305,"volume":1090},"2026-05-15T00:00:00",{"timestamp":1094,"open":305,"high":302,"low":1095,"close":1096,"volume":1097},"2026-05-17T00:00:00",20.25,20.42,21412500,{"timestamp":1099,"open":1100,"high":353,"low":1101,"close":309,"volume":1102},"2026-05-18T00:00:00",20.19,20.07,36512400,{"timestamp":1104,"open":1105,"high":1106,"low":1089,"close":305,"volume":1107},"2026-05-19T00:00:00",20.39,20.78,38400700,{"timestamp":1109,"open":1110,"high":627,"low":339,"close":1111,"volume":1112},"2026-05-20T00:00:00",20.62,20.82,21432700,{"timestamp":1114,"open":364,"high":296,"low":1115,"close":1116,"volume":1117},"2026-05-21T00:00:00",20.6,20.94,14617500,{"timestamp":1119,"open":364,"high":296,"low":1115,"close":1116,"volume":1117},"2026-05-22T00:00:00",{"timestamp":1121,"open":1122,"high":589,"low":1123,"close":470,"volume":1124},"2026-05-24T00:00:00",21.14,21.13,15280400,{"timestamp":1126,"open":258,"high":12,"low":1127,"close":1128,"volume":1129},"2026-05-25T00:00:00",21.1,21.11,15825600,{"timestamp":1131,"open":575,"high":257,"low":271,"close":271,"volume":1132},"2026-05-26T00:00:00",13298100,{"timestamp":1134,"open":1135,"high":628,"low":289,"close":289,"volume":1136},"2026-05-27T00:00:00",21.06,19075200,{"timestamp":1138,"open":304,"high":305,"low":1139,"close":1089,"volume":1140},"2026-05-28T00:00:00",20.28,60261100,{"timestamp":1142,"open":304,"high":305,"low":1139,"close":1089,"volume":1140},"2026-05-29T00:00:00",{"timestamp":1144,"open":329,"high":346,"low":1145,"close":1146,"volume":1147},"2026-05-31T00:00:00",20.05,20.08,49958900,{"timestamp":205,"open":1149,"high":1150,"low":1151,"close":1151,"volume":1152},20.14,20.18,19.89,19213300,{"timestamp":1154,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-06-02T00:00:00",19.77,19.87,19.46,19.53,26435500,{"timestamp":1161,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-06-03T00:00:00",{"timestamp":1163,"open":1164,"high":1165,"low":1166,"close":1166,"volume":1167},"2026-06-04T00:00:00",19.6,19.64,19.17,50499100,{"timestamp":1169,"open":1164,"high":1165,"low":1166,"close":1166,"volume":1167},"2026-06-05T00:00:00",{"timestamp":1171,"open":1166,"high":1172,"low":1173,"close":1173,"volume":1174},"2026-06-07T00:00:00",19.34,19.1,15032200,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-06-08T00:00:00",19.23,19.47,19.04,19.11,17676600,{"timestamp":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-06-09T00:00:00",19.12,19.18,18.87,19,18601600,{"timestamp":1190,"open":1191,"high":1192,"low":1193,"close":1194,"volume":1195},"2026-06-10T00:00:00",19.07,19.55,18.91,19.41,32434800,{"timestamp":206,"open":1197,"high":1198,"low":1199,"close":1157,"volume":1200},19.3,19.66,19.22,13578500,{"timestamp":1202,"open":1197,"high":1198,"low":1199,"close":1157,"volume":1200},"2026-06-12T00:00:00",{"timestamp":1204,"open":1151,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-06-14T00:00:00",19.97,19.33,19.39,16163900,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1207,"volume":1214},"2026-06-15T00:00:00",19.35,19.42,19.21,25211800,{"timestamp":1216,"open":1164,"high":1217,"low":1218,"close":1194,"volume":1219},"2026-06-16T00:00:00",19.8,19.36,13924400,{"timestamp":1221,"open":1212,"high":1222,"low":1197,"close":1158,"volume":1223},"2026-06-17T00:00:00",19.7,23415400,{"timestamp":1225,"open":1226,"high":1227,"low":1212,"close":1212,"volume":1228},"2026-06-18T00:00:00",19.52,19.63,13991700,{"timestamp":1230,"open":1226,"high":1227,"low":1212,"close":1212,"volume":1228},"2026-06-19T00:00:00",{"timestamp":1232,"open":1233,"high":1234,"low":1157,"close":1235,"volume":1236},"2026-06-21T00:00:00",19.48,19.75,19.58,17729200,{"timestamp":1238,"open":1239,"high":1151,"low":1206,"close":1240,"volume":1241},"2026-06-22T00:00:00",19.49,19.86,17705500,{"timestamp":1243,"open":1244,"high":1145,"low":1245,"close":1246,"volume":1247},"2026-06-23T00:00:00",19.71,19.68,19.73,15622100,{"timestamp":1249,"open":1151,"high":1095,"low":1250,"close":1145,"volume":1251},"2026-06-24T00:00:00",19.83,15536000,{"timestamp":1253,"open":1145,"high":1254,"low":1205,"close":1255,"volume":1256},"2026-06-25T00:00:00",20.45,20.34,18011800,{"timestamp":1258,"open":1145,"high":1254,"low":1205,"close":1255,"volume":1256},"2026-06-26T00:00:00",{"timestamp":1260,"open":1255,"high":1261,"low":1262,"close":1263,"volume":1264},"2026-06-28T00:00:00",20.41,20.11,20.26,17303100,{"timestamp":1266,"open":1267,"high":1267,"low":1155,"close":1268,"volume":1269},"2026-06-29T00:00:00",20.17,19.91,16992300,{"timestamp":1271,"open":1272,"high":1273,"low":1192,"close":1246,"volume":1274},"2026-06-30T00:00:00",19.76,19.99,17088500,{"timestamp":1276,"open":1277,"high":315,"low":1278,"close":1084,"volume":1279},"2026-07-01T00:00:00",19.84,19.69,29125000,{"timestamp":1281,"open":1149,"high":1139,"low":1282,"close":1282,"volume":1283},"2026-07-02T00:00:00",19.98,8146400,{"timestamp":1285,"open":1149,"high":1139,"low":1282,"close":1282,"volume":1283},"2026-07-03T00:00:00",{"timestamp":1287,"open":1250,"high":1156,"low":1288,"close":1155,"volume":1289},"2026-07-05T00:00:00",19.62,15034100,{"timestamp":1291,"open":1292,"high":1293,"low":1294,"close":1246,"volume":1295},"2026-07-06T00:00:00",19.78,20.1,19.72,16099800,{"timestamp":1297,"open":1222,"high":1222,"low":1194,"close":1158,"volume":1298},"2026-07-07T00:00:00",22641700,{"timestamp":1300,"open":1301,"high":1145,"low":1302,"close":1084,"volume":1303},"2026-07-08T00:00:00",19.57,19.51,30766700,{"timestamp":1305,"open":1089,"high":304,"low":1095,"close":338,"volume":1306},"2026-07-09T00:00:00",23890900,{"timestamp":1308,"open":1089,"high":304,"low":1095,"close":338,"volume":1306},"2026-07-10T00:00:00",{"timestamp":1310,"open":1311,"high":304,"low":1100,"close":1312,"volume":1313},"2026-07-12T00:00:00",20.54,20.24,13931400,{"timestamp":1315,"open":1255,"high":1316,"low":1089,"close":338,"volume":1317},"2026-07-13T00:00:00",20.64,15137000,{"timestamp":1319,"open":339,"high":297,"low":1320,"close":346,"volume":1321},"2026-07-14T00:00:00",20.43,14574200,{"timestamp":1323,"open":339,"high":1111,"low":1254,"close":295,"volume":1324},"2026-07-15T00:00:00",15176600,{"timestamp":1326,"open":347,"high":364,"low":1263,"close":1327,"volume":1328},"2026-07-16T00:00:00",20.5,35528500,{"timestamp":1330,"open":347,"high":364,"low":1263,"close":1327,"volume":1328},"2026-07-17T00:00:00",{"timestamp":1332,"open":1311,"high":1311,"low":1333,"close":1267,"volume":1334},"2026-07-19T00:00:00",20.13,14969900,{"timestamp":1336,"open":1149,"high":298,"low":1146,"close":298,"volume":1337},"2026-07-20T00:00:00",25160500,{"timestamp":1339,"open":366,"high":1123,"low":359,"close":365,"volume":1340},"2026-07-21T00:00:00",19090500,{"timestamp":1342,"open":370,"high":365,"low":1106,"close":1343,"volume":1344},"2026-07-22T00:00:00",20.93,18202200,{"timestamp":1346,"open":302,"high":1111,"low":1347,"close":1347,"volume":1348},"2026-07-23T00:00:00",20.35,14284800,{"timestamp":1350,"open":302,"high":1111,"low":1347,"close":1347,"volume":1348},"2026-07-24T00:00:00",{"timestamp":1352,"open":334,"high":304,"low":1096,"close":1327,"volume":1353},"2026-07-26T00:00:00",10948700,{"timestamp":1355,"open":1343,"high":283,"low":1327,"close":364,"volume":1356},"2026-07-27T00:00:00",10906200,{"timestamp":1358,"open":344,"high":1135,"low":334,"close":1106,"volume":1359},"2026-07-28T00:00:00",14846900,{"timestamp":1361,"open":328,"high":1362,"low":1106,"close":276,"volume":1363},"2026-07-29T00:00:00",21.2,15796000,{"timestamp":1365,"open":287,"high":277,"low":1135,"close":270,"volume":1366},"2026-07-30T00:00:00",28255800,{"timestamp":1368,"open":287,"high":277,"low":1135,"close":270,"volume":1366},"2026-07-31T00:00:00",{"timestamp":1370,"open":1371,"high":258,"low":520,"close":521,"volume":1372},"2026-08-02T00:00:00",21.4,8193300,{"timestamp":1374,"open":543,"high":258,"low":351,"close":377,"volume":1375},"2026-08-03T00:00:00",11016600,{"timestamp":1377,"open":303,"high":575,"low":376,"close":627,"volume":1378},"2026-08-04T00:00:00",13509300,{"timestamp":1380,"open":377,"high":377,"low":1381,"close":1139,"volume":1382},"2026-08-05T00:00:00",20.2,22648900,{"timestamp":1384,"open":1105,"high":1105,"low":1385,"close":1145,"volume":1386},"2026-08-06T00:00:00",19.95,17223700,{"timestamp":1388,"open":1105,"high":1105,"low":1385,"close":1145,"volume":1386},"2026-08-07T00:00:00",{"timestamp":1390,"open":1145,"high":1100,"low":1282,"close":1391,"volume":1392},"2026-08-09T00:00:00",20.03,13978700,{"timestamp":209,"open":1084,"high":1262,"low":1394,"close":1395,"volume":1396},19.24,19.28,17575200,{"timestamp":1398,"open":1207,"high":1399,"low":1187,"close":1187,"volume":1400},"2026-08-11T00:00:00",19.44,27985500,{"timestamp":1402,"open":1403,"high":1166,"low":1404,"close":1405,"volume":1406},"2026-08-12T00:00:00",18.89,18.18,18.21,58965300,{"timestamp":1408,"open":1409,"high":1410,"low":1411,"close":1410,"volume":1412},"2026-08-13T00:00:00",18.2,18.38,17.8,42548900,{"timestamp":1414,"open":1409,"high":1410,"low":1411,"close":1410,"volume":1412},"2026-08-14T00:00:00",{"timestamp":1416,"open":1417,"high":1418,"low":1419,"close":1419,"volume":1420},"2026-08-16T00:00:00",18.39,18.48,17.95,26179200,{"timestamp":1422,"open":1423,"high":1424,"low":1425,"close":1411,"volume":1426},"2026-08-17T00:00:00",18.01,18.04,17.79,25073500,{"timestamp":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2026-08-18T00:00:00",18.1,18.27,18.02,18.08,23852100,{"timestamp":1435,"open":1436,"high":1437,"low":1438,"close":1424,"volume":1439},"2026-08-19T00:00:00",18.05,18.23,17.92,86559900,{"timestamp":1441,"open":1405,"high":1442,"low":1443,"close":1444,"volume":1445},"2026-08-20T00:00:00",18.77,18.03,18.43,46248300,{"timestamp":1447,"open":1405,"high":1442,"low":1443,"close":1444,"volume":1445},"2026-08-21T00:00:00",{"timestamp":1449,"open":1450,"high":1451,"low":1452,"close":1453,"volume":1454},"2026-08-23T00:00:00",18.29,18.86,18.16,18.6,22325600,{"timestamp":1456,"open":1457,"high":1227,"low":1458,"close":1301,"volume":1459},"2026-08-24T00:00:00",18.64,18.61,35057600,{"timestamp":1461,"open":1192,"high":1391,"low":1462,"close":1226,"volume":1463},"2026-08-25T00:00:00",19.37,36404900,{"timestamp":1465,"open":1207,"high":1149,"low":1466,"close":1205,"volume":1467},"2026-08-26T00:00:00",19.32,26222800,{"timestamp":1469,"open":1470,"high":1105,"low":1471,"close":1267,"volume":1472},"2026-08-27T00:00:00",20.09,19.88,21535300,{"timestamp":1474,"open":1470,"high":1105,"low":1471,"close":1267,"volume":1472},"2026-08-28T00:00:00",{"timestamp":1476,"open":1261,"high":283,"low":1347,"close":344,"volume":1477},"2026-08-30T00:00:00",44844600,{"timestamp":1479,"open":320,"high":476,"low":364,"close":272,"volume":1480},"2026-08-31T00:00:00",30035400,{"timestamp":210,"open":1482,"high":1483,"low":1127,"close":1484,"volume":1485},21.26,22.67,22.26,53914900,{"timestamp":1487,"open":417,"high":1488,"low":229,"close":660,"volume":1489},"2026-09-02T00:00:00",22.97,40464700,{"timestamp":1491,"open":235,"high":1492,"low":223,"close":410,"volume":1493},"2026-09-03T00:00:00",22.73,26579100,{"timestamp":1495,"open":235,"high":1492,"low":223,"close":410,"volume":1493},"2026-09-04T00:00:00",{"timestamp":1497,"open":438,"high":954,"low":511,"close":425,"volume":1498},"2026-09-07T00:00:00",30078000,{"timestamp":1500,"open":456,"high":1501,"low":394,"close":221,"volume":1502},"2026-09-08T00:00:00",22.65,29981800,{"timestamp":1504,"open":229,"high":423,"low":552,"close":960,"volume":1505},"2026-09-09T00:00:00",32306900,{"timestamp":1507,"open":960,"high":1488,"low":508,"close":658,"volume":1508},"2026-09-10T00:00:00",22117600,{"timestamp":211,"open":960,"high":1488,"low":508,"close":658,"volume":1508},{"timestamp":1511,"open":236,"high":1484,"low":255,"close":230,"volume":1512},"2026-09-13T00:00:00",28757800,{"timestamp":1514,"open":458,"high":227,"low":468,"close":495,"volume":1515},"2026-09-14T00:00:00",21839100,{"timestamp":1517,"open":236,"high":519,"low":1518,"close":1519,"volume":1520},"2026-09-15T00:00:00",21.51,22.71,31922200,{"timestamp":1522,"open":426,"high":971,"low":249,"close":1523,"volume":1524},"2026-09-16T00:00:00",22.78,30411400,{"timestamp":1526,"open":511,"high":1527,"low":249,"close":1528,"volume":1529},"2026-09-17T00:00:00",23.23,23.2,59568100,{"timestamp":1531,"open":1528,"high":1532,"low":438,"close":424,"volume":1533},"2026-09-20T00:00:00",23.38,57429600,{"timestamp":1535,"open":438,"high":907,"low":249,"close":1483,"volume":1536},"2026-09-21T00:00:00",51572500,{"timestamp":1538,"open":1042,"high":944,"low":230,"close":499,"volume":1539},"2026-09-22T00:00:00",39113100,{"timestamp":1541,"open":499,"high":491,"low":543,"close":641,"volume":1542},"2026-09-23T00:00:00",36652300,{"timestamp":1544,"open":641,"high":527,"low":521,"close":258,"volume":1545},"2026-09-24T00:00:00",43090200,[]]