[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fBgTBIxn_F_6OeVBpfa_QyjkG1my7Lq5k7FLg-fBdKT4":3,"$fn94Z2vdw8mRNkJEJ9bfqh6qhbqMf9GEIe5uh1c4ACr8":35,"$fIg0MoNDwG_AfBLvpOBoAvRxvs6pblKgrExfYc-6gV4Y":78},{"items":4,"totalItens":32,"success":33,"errors":34,"limitReached":32},[5,12,16,20,24,28],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",57.7863,"2023-04-28T00:00:00","2023-06-27T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},39.2652,"2024-04-30T00:00:00","2024-06-27T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},33.1292,"2025-04-30T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},100,"2025-11-25T00:00:00","2025-12-02T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":6},20,"2025-12-29T00:00:00","2026-09-29T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},10.0581,"2026-04-30T00:00:00","2026-06-29T00:00:00",null,true,[],{"summary":36,"quote":43,"fundamentals":49,"priceHistory":71,"relatedTickers":72},{"ticker":37,"slug":38,"kind":39,"companyName":40,"shortName":41,"description":42},"BMKS3","bmks3","stock","Bicicletas Monark S.A.","Bicicletas Monark","",{"price":44,"change":45,"changePercent":46,"currency":47,"updatedAt":48},370,-4.44,-1.199,"BRL","2026-09-24T23:48:17Z",{"eps":50,"bookValue":51,"dividendYield":52,"dividendYield5yAverage":53,"priceEarnings":54,"priceBookValue":55,"priceEbit":56,"evEbitda":57,"priceSalesRatio":58,"enterpriseValue":59,"ebitda":60,"roe":61,"roic":62,"roa":63,"netMargin":64,"ebitMargin":65,"grossMargin":66,"netDebtToEbitda":67,"netDebtToEquity":68,"currentLiquidity":69,"liabilitiesToEquity":70},130.969,454.441,41.39,14.92,2.83,0.81,-6.84,-0.41,12.87,9473000,-23204000,28.82,-6.69,23.68,445.49,-188.07,28.02,7,-0.79,9.61,0.2195,[],[73,74,75,76,77],"CPFE3","ENGI11","EQTL3","CMIG4","ENEV3",{"items":79,"totalItens":32,"success":33,"errors":1082,"limitReached":32},[80,84,86,89,94,99,104,108,112,118,122,128,132,137,142,145,150,154,157,160,165,169,174,178,181,184,190,196,203,210,216,220,226,233,239,245,248,253,259,264,268,273,278,284,290,296,303,308,313,317,323,328,333,338,344,350,355,359,364,368,371,376,381,387,392,398,402,408,414,418,424,430,433,438,442,446,453,456,461,467,471,474,479,482,489,491,498,504,509,515,519,523,528,533,536,540,546,553,557,563,568,571,574,579,585,590,595,599,602,606,611,613,616,619,623,627,630,633,636,640,643,646,650,654,659,662,664,669,674,679,682,688,692,698,701,703,708,712,716,719,723,728,734,737,743,746,749,752,755,757,760,762,766,771,774,779,783,787,789,791,793,796,800,805,809,813,819,824,827,832,835,838,841,844,847,851,853,857,860,864,866,870,873,875,878,881,884,887,889,892,894,897,900,903,905,909,913,916,919,921,925,927,930,934,936,939,942,945,949,954,959,962,965,967,971,974,977,982,987,992,996,1002,1006,1011,1015,1019,1023,1027,1032,1036,1040,1042,1045,1049,1052,1056,1059,1061,1064,1066,1069,1072,1075,1079],{"timestamp":81,"open":82,"high":82,"low":82,"close":82,"volume":83},"2025-09-25T00:00:00",435,5,{"timestamp":85,"open":82,"high":82,"low":82,"close":82,"volume":6},"2025-09-28T00:00:00",{"timestamp":87,"open":82,"high":82,"low":82,"close":82,"volume":88},"2025-09-29T00:00:00",9,{"timestamp":90,"open":82,"high":82,"low":91,"close":92,"volume":93},"2025-09-30T00:00:00",416,420.01,32,{"timestamp":95,"open":96,"high":96,"low":97,"close":97,"volume":98},"2025-10-01T00:00:00",427.99,425.76,4,{"timestamp":100,"open":101,"high":102,"low":101,"close":102,"volume":103},"2025-10-02T00:00:00",425,449.99,3,{"timestamp":105,"open":102,"high":102,"low":106,"close":106,"volume":107},"2025-10-05T00:00:00",420.06,45,{"timestamp":109,"open":110,"high":110,"low":110,"close":110,"volume":111},"2025-10-06T00:00:00",422,11,{"timestamp":113,"open":110,"high":114,"low":115,"close":116,"volume":117},"2025-10-07T00:00:00",429,420,423,28,{"timestamp":119,"open":120,"high":121,"low":120,"close":121,"volume":103},"2025-10-08T00:00:00",426.98,449,{"timestamp":123,"open":101,"high":124,"low":125,"close":126,"volume":127},"2025-10-09T00:00:00",438,422.03,434.99,39,{"timestamp":129,"open":82,"high":82,"low":91,"close":130,"volume":131},"2025-10-12T00:00:00",432,49,{"timestamp":133,"open":134,"high":114,"low":134,"close":135,"volume":136},"2025-10-13T00:00:00",421,421.9,6,{"timestamp":138,"open":116,"high":139,"low":140,"close":141,"volume":25},"2025-10-14T00:00:00",433,422.01,429.01,{"timestamp":143,"open":126,"high":82,"low":144,"close":144,"volume":111},"2025-10-15T00:00:00",434.69,{"timestamp":146,"open":147,"high":148,"low":149,"close":101,"volume":25},"2025-10-19T00:00:00",424.01,428,424,{"timestamp":151,"open":101,"high":101,"low":149,"close":152,"volume":153},"2025-10-20T00:00:00",424.99,79,{"timestamp":155,"open":101,"high":101,"low":156,"close":101,"volume":25},"2025-10-21T00:00:00",424.28,{"timestamp":158,"open":152,"high":101,"low":149,"close":101,"volume":159},"2025-10-22T00:00:00",29,{"timestamp":161,"open":162,"high":101,"low":115,"close":163,"volume":164},"2025-10-23T00:00:00",424.03,420.02,51,{"timestamp":166,"open":152,"high":167,"low":152,"close":168,"volume":111},"2025-10-26T00:00:00",426,425.99,{"timestamp":170,"open":92,"high":101,"low":171,"close":172,"volume":173},"2025-10-27T00:00:00",418.02,424.97,318,{"timestamp":175,"open":176,"high":101,"low":177,"close":152,"volume":111},"2025-10-28T00:00:00",424.6,424.2,{"timestamp":179,"open":101,"high":101,"low":180,"close":180,"volume":111},"2025-10-29T00:00:00",422.21,{"timestamp":182,"open":183,"high":183,"low":140,"close":140,"volume":83},"2025-10-30T00:00:00",430,{"timestamp":185,"open":186,"high":187,"low":186,"close":188,"volume":189},"2025-11-02T00:00:00",429.99,497.5,488,913,{"timestamp":191,"open":192,"high":193,"low":192,"close":194,"volume":195},"2025-11-03T00:00:00",497,530,515,1318,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-11-04T00:00:00",533.99,535,511.2,514.03,865,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-11-05T00:00:00",519.5,528.97,505,510.01,168,{"timestamp":211,"open":212,"high":213,"low":207,"close":214,"volume":215},"2025-11-06T00:00:00",511,529.97,509,226,{"timestamp":217,"open":205,"high":205,"low":208,"close":218,"volume":219},"2025-11-09T00:00:00",514.99,552,{"timestamp":221,"open":222,"high":222,"low":223,"close":224,"volume":225},"2025-11-10T00:00:00",514.98,481,511.5,427,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-11-11T00:00:00",513.99,514.79,495,500,130,{"timestamp":234,"open":235,"high":235,"low":236,"close":237,"volume":238},"2025-11-12T00:00:00",512.99,478,499,942,{"timestamp":240,"open":241,"high":242,"low":236,"close":243,"volume":244},"2025-11-13T00:00:00",489.97,498,490,417,{"timestamp":246,"open":230,"high":230,"low":247,"close":243,"volume":232},"2025-11-16T00:00:00",472.51,{"timestamp":249,"open":250,"high":243,"low":250,"close":251,"volume":252},"2025-11-17T00:00:00",480.2,483,82,{"timestamp":254,"open":255,"high":256,"low":251,"close":257,"volume":258},"2025-11-18T00:00:00",483.05,493.95,486,105,{"timestamp":260,"open":188,"high":261,"low":262,"close":188,"volume":263},"2025-11-20T00:00:00",492.84,487.02,63,{"timestamp":265,"open":266,"high":228,"low":266,"close":207,"volume":267},"2025-11-23T00:00:00",492.88,996,{"timestamp":269,"open":270,"high":270,"low":231,"close":271,"volume":272},"2025-11-24T00:00:00",511.47,510.06,250,{"timestamp":22,"open":274,"high":101,"low":275,"close":276,"volume":277},413.99,373,385,1062,{"timestamp":279,"open":280,"high":280,"low":281,"close":282,"volume":283},"2025-11-26T00:00:00",388.19,377.01,379,209,{"timestamp":285,"open":282,"high":286,"low":287,"close":288,"volume":289},"2025-11-27T00:00:00",382.99,377.02,378.05,122,{"timestamp":291,"open":292,"high":286,"low":293,"close":294,"volume":295},"2025-11-30T00:00:00",381,343,365,702,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-12-01T00:00:00",381.05,399.98,350,375,126,{"timestamp":23,"open":304,"high":292,"low":305,"close":306,"volume":307},375.12,360,380,94,{"timestamp":309,"open":310,"high":276,"low":310,"close":311,"volume":312},"2025-12-03T00:00:00",372.4,375.02,97,{"timestamp":314,"open":315,"high":315,"low":305,"close":306,"volume":316},"2025-12-04T00:00:00",394.05,225,{"timestamp":318,"open":319,"high":320,"low":321,"close":292,"volume":322},"2025-12-07T00:00:00",399,400,370.02,83,{"timestamp":324,"open":325,"high":325,"low":326,"close":301,"volume":327},"2025-12-08T00:00:00",396.55,367.25,321,{"timestamp":329,"open":330,"high":330,"low":331,"close":332,"volume":21},"2025-12-09T00:00:00",388.89,373.1,375.9,{"timestamp":334,"open":335,"high":336,"low":337,"close":337,"volume":164},"2025-12-10T00:00:00",375.01,384.99,371.01,{"timestamp":339,"open":340,"high":340,"low":341,"close":342,"volume":343},"2025-12-11T00:00:00",385.99,372.55,374,64,{"timestamp":345,"open":346,"high":347,"low":275,"close":348,"volume":349},"2025-12-14T00:00:00",376.44,396.19,377,38,{"timestamp":351,"open":306,"high":352,"low":342,"close":353,"volume":354},"2025-12-15T00:00:00",387,374.01,69,{"timestamp":356,"open":342,"high":357,"low":275,"close":275,"volume":358},"2025-12-16T00:00:00",379.99,30,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":107},"2025-12-17T00:00:00",373.54,383.46,379.97,{"timestamp":365,"open":363,"high":366,"low":342,"close":306,"volume":367},"2025-12-18T00:00:00",384.9,61,{"timestamp":369,"open":306,"high":306,"low":370,"close":357,"volume":349},"2025-12-21T00:00:00",377.9,{"timestamp":372,"open":373,"high":373,"low":374,"close":374,"volume":375},"2025-12-22T00:00:00",386,378.9,21,{"timestamp":377,"open":340,"high":340,"low":378,"close":379,"volume":380},"2025-12-25T00:00:00",383.99,385.9,23,{"timestamp":382,"open":383,"high":384,"low":276,"close":385,"volume":386},"2025-12-28T00:00:00",388.99,390,389.5,161,{"timestamp":26,"open":388,"high":389,"low":305,"close":390,"volume":391},381.7,393.98,389,36,{"timestamp":393,"open":394,"high":395,"low":396,"close":276,"volume":397},"2026-01-01T00:00:00",381.22,391,367.01,25,{"timestamp":399,"open":400,"high":320,"low":400,"close":357,"volume":401},"2026-01-04T00:00:00",370.15,252,{"timestamp":403,"open":404,"high":404,"low":405,"close":406,"volume":407},"2026-01-05T00:00:00",399.95,372.02,389.99,145,{"timestamp":409,"open":410,"high":411,"low":412,"close":412,"volume":413},"2026-01-06T00:00:00",376.62,389.97,376.01,10,{"timestamp":415,"open":416,"high":417,"low":44,"close":348,"volume":289},"2026-01-07T00:00:00",379.79,389.88,{"timestamp":419,"open":420,"high":421,"low":422,"close":301,"volume":423},"2026-01-08T00:00:00",380.77,384,374.31,65,{"timestamp":425,"open":426,"high":383,"low":427,"close":428,"volume":429},"2026-01-11T00:00:00",379.05,375.15,377.13,75,{"timestamp":431,"open":411,"high":384,"low":306,"close":306,"volume":432},"2026-01-12T00:00:00",77,{"timestamp":434,"open":281,"high":435,"low":281,"close":436,"volume":437},"2026-01-13T00:00:00",394.99,392.48,48,{"timestamp":439,"open":292,"high":440,"low":292,"close":411,"volume":441},"2026-01-14T00:00:00",392.39,138,{"timestamp":443,"open":444,"high":444,"low":306,"close":276,"volume":445},"2026-01-15T00:00:00",391.99,67,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2026-01-18T00:00:00",388.93,392,381.06,381.81,50,{"timestamp":454,"open":455,"high":455,"low":306,"close":378,"volume":21},"2026-01-19T00:00:00",385.63,{"timestamp":457,"open":458,"high":458,"low":459,"close":460,"volume":452},"2026-01-20T00:00:00",397.99,373.6,392.49,{"timestamp":462,"open":406,"high":463,"low":464,"close":465,"volume":466},"2026-01-21T00:00:00",392.64,380.04,388.98,162,{"timestamp":468,"open":469,"high":463,"low":298,"close":395,"volume":470},"2026-01-22T00:00:00",387.22,121,{"timestamp":472,"open":449,"high":463,"low":473,"close":421,"volume":452},"2026-01-25T00:00:00",382.11,{"timestamp":475,"open":276,"high":476,"low":477,"close":460,"volume":478},"2026-01-26T00:00:00",394.98,383.01,88,{"timestamp":480,"open":460,"high":460,"low":481,"close":481,"volume":441},"2026-01-27T00:00:00",386.01,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2026-01-28T00:00:00",388,392.38,380.02,386.99,185,{"timestamp":490,"open":487,"high":487,"low":487,"close":487,"volume":349},"2026-02-01T00:00:00",{"timestamp":492,"open":493,"high":494,"low":495,"close":496,"volume":497},"2026-02-02T00:00:00",378.52,386.91,377.51,386.5,238,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":320},"2026-02-03T00:00:00",387.65,387.85,375.35,378,{"timestamp":505,"open":348,"high":506,"low":507,"close":348,"volume":508},"2026-02-05T00:00:00",387.08,375.6,46,{"timestamp":510,"open":348,"high":511,"low":512,"close":513,"volume":514},"2026-02-08T00:00:00",377.5,372,376.99,93,{"timestamp":516,"open":517,"high":357,"low":518,"close":518,"volume":21},"2026-02-09T00:00:00",376,373.04,{"timestamp":520,"open":362,"high":362,"low":521,"close":335,"volume":522},"2026-02-10T00:00:00",373.07,231,{"timestamp":524,"open":525,"high":525,"low":526,"close":526,"volume":527},"2026-02-11T00:00:00",384.88,374.04,80,{"timestamp":529,"open":530,"high":531,"low":517,"close":503,"volume":532},"2026-02-12T00:00:00",377.8,381.9,57,{"timestamp":534,"open":503,"high":503,"low":535,"close":535,"volume":111},"2026-02-17T00:00:00",373.52,{"timestamp":537,"open":535,"high":416,"low":44,"close":538,"volume":539},"2026-02-18T00:00:00",370.4,175,{"timestamp":541,"open":542,"high":543,"low":544,"close":544,"volume":545},"2026-02-19T00:00:00",374.12,377.6,369.83,60,{"timestamp":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-02-22T00:00:00",377.32,377.91,369.8,376.76,157,{"timestamp":554,"open":555,"high":555,"low":44,"close":44,"volume":556},"2026-02-23T00:00:00",375.99,159,{"timestamp":558,"open":559,"high":559,"low":560,"close":561,"volume":562},"2026-02-24T00:00:00",375.95,369.6,371,142,{"timestamp":564,"open":275,"high":565,"low":561,"close":566,"volume":567},"2026-02-25T00:00:00",387.83,372.9,117,{"timestamp":569,"open":512,"high":570,"low":337,"close":421,"volume":93},"2026-02-26T00:00:00",386.79,{"timestamp":572,"open":282,"high":573,"low":342,"close":352,"volume":527},"2026-03-01T00:00:00",387.82,{"timestamp":575,"open":352,"high":352,"low":576,"close":577,"volume":578},"2026-03-02T00:00:00",371.31,372.5,35,{"timestamp":580,"open":286,"high":581,"low":582,"close":583,"volume":584},"2026-03-03T00:00:00",383,375.76,382,40,{"timestamp":586,"open":581,"high":581,"low":587,"close":588,"volume":589},"2026-03-04T00:00:00",372.01,382.1,18,{"timestamp":591,"open":583,"high":592,"low":593,"close":348,"volume":594},"2026-03-05T00:00:00",389.57,376.1,156,{"timestamp":596,"open":348,"high":340,"low":348,"close":597,"volume":598},"2026-03-08T00:00:00",378.11,52,{"timestamp":600,"open":601,"high":601,"low":601,"close":601,"volume":6},"2026-03-09T00:00:00",381.51,{"timestamp":603,"open":604,"high":336,"low":604,"close":292,"volume":605},"2026-03-10T00:00:00",373.9,134,{"timestamp":607,"open":608,"high":373,"low":609,"close":503,"volume":610},"2026-03-11T00:00:00",384.81,372.23,26,{"timestamp":612,"open":340,"high":373,"low":503,"close":503,"volume":578},"2026-03-12T00:00:00",{"timestamp":614,"open":615,"high":306,"low":512,"close":357,"volume":127},"2026-03-15T00:00:00",378.01,{"timestamp":617,"open":348,"high":357,"low":587,"close":357,"volume":618},"2026-03-16T00:00:00",124,{"timestamp":620,"open":621,"high":621,"low":622,"close":583,"volume":358},"2026-03-18T00:00:00",387.5,372.06,{"timestamp":624,"open":373,"high":373,"low":625,"close":625,"volume":626},"2026-03-19T00:00:00",385.71,2,{"timestamp":628,"open":621,"high":621,"low":583,"close":373,"volume":629},"2026-03-22T00:00:00",12,{"timestamp":631,"open":282,"high":621,"low":282,"close":632,"volume":136},"2026-03-23T00:00:00",379.5,{"timestamp":634,"open":373,"high":373,"low":635,"close":635,"volume":626},"2026-03-24T00:00:00",385.82,{"timestamp":637,"open":638,"high":639,"low":638,"close":276,"volume":589},"2026-03-25T00:00:00",373.12,387.49,{"timestamp":641,"open":621,"high":449,"low":276,"close":642,"volume":322},"2026-03-26T00:00:00",388.23,{"timestamp":644,"open":306,"high":621,"low":645,"close":282,"volume":367},"2026-03-29T00:00:00",373.16,{"timestamp":647,"open":281,"high":320,"low":648,"close":292,"volume":649},"2026-03-30T00:00:00",363.01,259,{"timestamp":651,"open":652,"high":357,"low":652,"close":503,"volume":653},"2026-03-31T00:00:00",368.01,115,{"timestamp":655,"open":306,"high":373,"low":656,"close":657,"volume":658},"2026-04-01T00:00:00",378.99,385.97,95,{"timestamp":660,"open":292,"high":661,"low":306,"close":306,"volume":545},"2026-04-05T00:00:00",385.96,{"timestamp":663,"open":336,"high":373,"low":306,"close":306,"volume":67},"2026-04-06T00:00:00",{"timestamp":665,"open":340,"high":666,"low":667,"close":583,"volume":668},"2026-04-07T00:00:00",386.49,380.01,34,{"timestamp":670,"open":421,"high":671,"low":421,"close":672,"volume":673},"2026-04-08T00:00:00",397.9,396,89,{"timestamp":675,"open":676,"high":320,"low":672,"close":677,"volume":678},"2026-04-09T00:00:00",399.96,396.1,56,{"timestamp":680,"open":319,"high":681,"low":298,"close":298,"volume":320},"2026-04-12T00:00:00",400.07,{"timestamp":683,"open":684,"high":684,"low":685,"close":686,"volume":687},"2026-04-13T00:00:00",399.99,394,395,37,{"timestamp":689,"open":690,"high":319,"low":384,"close":691,"volume":589},"2026-04-14T00:00:00",398.95,398,{"timestamp":693,"open":694,"high":695,"low":373,"close":696,"volume":697},"2026-04-15T00:00:00",401.98,413,412.89,112,{"timestamp":699,"open":695,"high":695,"low":384,"close":319,"volume":700},"2026-04-16T00:00:00",22,{"timestamp":702,"open":319,"high":319,"low":319,"close":319,"volume":532},"2026-04-19T00:00:00",{"timestamp":704,"open":705,"high":695,"low":319,"close":706,"volume":707},"2026-04-21T00:00:00",402.99,411.99,99,{"timestamp":709,"open":710,"high":711,"low":710,"close":711,"volume":532},"2026-04-22T00:00:00",408.99,410,{"timestamp":713,"open":706,"high":714,"low":319,"close":319,"volume":715},"2026-04-23T00:00:00",414.89,684,{"timestamp":717,"open":705,"high":705,"low":449,"close":684,"volume":718},"2026-04-26T00:00:00",140,{"timestamp":720,"open":721,"high":721,"low":319,"close":722,"volume":527},"2026-04-27T00:00:00",405,402.9,{"timestamp":724,"open":725,"high":726,"low":384,"close":726,"volume":727},"2026-04-28T00:00:00",406.93,410.99,260,{"timestamp":729,"open":730,"high":731,"low":732,"close":732,"volume":733},"2026-04-29T00:00:00",411,415,397.5,193,{"timestamp":735,"open":732,"high":736,"low":384,"close":384,"volume":432},"2026-05-03T00:00:00",403.5,{"timestamp":738,"open":739,"high":739,"low":740,"close":741,"volume":742},"2026-05-04T00:00:00",398.99,390.02,398.89,15,{"timestamp":744,"open":390,"high":435,"low":390,"close":745,"volume":397},"2026-05-05T00:00:00",391.25,{"timestamp":747,"open":449,"high":686,"low":745,"close":745,"volume":748},"2026-05-06T00:00:00",33,{"timestamp":750,"open":435,"high":435,"low":390,"close":389,"volume":751},"2026-05-07T00:00:00",53,{"timestamp":753,"open":435,"high":435,"low":754,"close":306,"volume":470},"2026-05-10T00:00:00",370.01,{"timestamp":756,"open":306,"high":336,"low":321,"close":321,"volume":107},"2026-05-11T00:00:00",{"timestamp":758,"open":301,"high":292,"low":301,"close":301,"volume":759},"2026-05-12T00:00:00",133,{"timestamp":761,"open":357,"high":357,"low":282,"close":282,"volume":629},"2026-05-13T00:00:00",{"timestamp":763,"open":306,"high":306,"low":44,"close":764,"volume":765},"2026-05-14T00:00:00",370.1,85,{"timestamp":767,"open":306,"high":306,"low":768,"close":769,"volume":770},"2026-05-17T00:00:00",370.52,374.39,27,{"timestamp":772,"open":321,"high":577,"low":321,"close":773,"volume":107},"2026-05-18T00:00:00",372.49,{"timestamp":775,"open":776,"high":777,"low":778,"close":561,"volume":111},"2026-05-19T00:00:00",374.97,379.39,370.16,{"timestamp":780,"open":781,"high":656,"low":44,"close":44,"volume":782},"2026-05-20T00:00:00",371.18,14,{"timestamp":784,"open":785,"high":785,"low":786,"close":561,"volume":111},"2026-05-21T00:00:00",373.7,370.11,{"timestamp":788,"open":44,"high":301,"low":44,"close":512,"volume":782},"2026-05-24T00:00:00",{"timestamp":790,"open":512,"high":512,"low":512,"close":512,"volume":11},"2026-05-25T00:00:00",{"timestamp":792,"open":776,"high":776,"low":754,"close":512,"volume":742},"2026-05-26T00:00:00",{"timestamp":794,"open":561,"high":512,"low":294,"close":512,"volume":795},"2026-05-27T00:00:00",43,{"timestamp":797,"open":798,"high":798,"low":44,"close":798,"volume":799},"2026-05-28T00:00:00",371.99,19,{"timestamp":801,"open":798,"high":802,"low":803,"close":384,"volume":804},"2026-05-31T00:00:00",390.61,366.04,149,{"timestamp":806,"open":807,"high":807,"low":667,"close":667,"volume":808},"2026-06-01T00:00:00",393.9,8,{"timestamp":810,"open":581,"high":811,"low":812,"close":384,"volume":312},"2026-06-02T00:00:00",391.54,380.56,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":93},"2026-06-04T00:00:00",380.6,389.98,380.58,389.92,{"timestamp":820,"open":821,"high":821,"low":822,"close":632,"volume":823},"2026-06-07T00:00:00",389.91,370.04,54,{"timestamp":825,"open":282,"high":811,"low":826,"close":632,"volume":578},"2026-06-08T00:00:00",378.5,{"timestamp":828,"open":829,"high":830,"low":829,"close":384,"volume":831},"2026-06-09T00:00:00",385.01,391.49,190,{"timestamp":833,"open":384,"high":811,"low":834,"close":395,"volume":380},"2026-06-10T00:00:00",379.52,{"timestamp":836,"open":385,"high":837,"low":385,"close":837,"volume":742},"2026-06-11T00:00:00",390.95,{"timestamp":839,"open":837,"high":840,"low":276,"close":276,"volume":782},"2026-06-14T00:00:00",393,{"timestamp":842,"open":276,"high":843,"low":276,"close":843,"volume":626},"2026-06-15T00:00:00",391.9,{"timestamp":845,"open":846,"high":846,"low":421,"close":421,"volume":159},"2026-06-16T00:00:00",391.8,{"timestamp":848,"open":421,"high":849,"low":306,"close":306,"volume":850},"2026-06-17T00:00:00",384.5,24,{"timestamp":852,"open":486,"high":292,"low":486,"close":292,"volume":67},"2026-06-18T00:00:00",{"timestamp":854,"open":352,"high":639,"low":855,"close":856,"volume":589},"2026-06-21T00:00:00",380.1,380.11,{"timestamp":858,"open":859,"high":859,"low":859,"close":859,"volume":6},"2026-06-22T00:00:00",385.2,{"timestamp":861,"open":859,"high":859,"low":862,"close":862,"volume":863},"2026-06-23T00:00:00",378.15,44,{"timestamp":865,"open":276,"high":276,"low":276,"close":276,"volume":626},"2026-06-24T00:00:00",{"timestamp":867,"open":276,"high":868,"low":282,"close":406,"volume":869},"2026-06-25T00:00:00",390.5,104,{"timestamp":871,"open":384,"high":384,"low":872,"close":872,"volume":589},"2026-06-28T00:00:00",388.5,{"timestamp":31,"open":384,"high":721,"low":406,"close":874,"volume":799},398.87,{"timestamp":876,"open":685,"high":685,"low":421,"close":384,"volume":877},"2026-06-30T00:00:00",17,{"timestamp":879,"open":449,"high":449,"low":384,"close":880,"volume":136},"2026-07-01T00:00:00",390.01,{"timestamp":882,"open":880,"high":449,"low":883,"close":421,"volume":380},"2026-07-02T00:00:00",381.04,{"timestamp":885,"open":373,"high":886,"low":306,"close":449,"volume":397},"2026-07-05T00:00:00",396.29,{"timestamp":888,"open":384,"high":384,"low":421,"close":421,"volume":782},"2026-07-06T00:00:00",{"timestamp":890,"open":384,"high":384,"low":406,"close":384,"volume":891},"2026-07-07T00:00:00",16,{"timestamp":893,"open":384,"high":384,"low":352,"close":406,"volume":863},"2026-07-08T00:00:00",{"timestamp":895,"open":896,"high":896,"low":352,"close":352,"volume":67},"2026-07-09T00:00:00",389.9,{"timestamp":898,"open":899,"high":390,"low":899,"close":383,"volume":83},"2026-07-12T00:00:00",382.01,{"timestamp":901,"open":902,"high":902,"low":477,"close":276,"volume":532},"2026-07-13T00:00:00",388.9,{"timestamp":904,"open":390,"high":390,"low":583,"close":583,"volume":117},"2026-07-14T00:00:00",{"timestamp":906,"open":907,"high":907,"low":306,"close":908,"volume":742},"2026-07-15T00:00:00",392.63,381.01,{"timestamp":910,"open":911,"high":912,"low":911,"close":911,"volume":159},"2026-07-16T00:00:00",380.52,386.9,{"timestamp":914,"open":915,"high":915,"low":292,"close":581,"volume":107},"2026-07-19T00:00:00",384.33,{"timestamp":917,"open":918,"high":583,"low":908,"close":918,"volume":98},"2026-07-20T00:00:00",381.02,{"timestamp":920,"open":908,"high":583,"low":282,"close":282,"volume":437},"2026-07-21T00:00:00",{"timestamp":922,"open":923,"high":667,"low":632,"close":834,"volume":924},"2026-07-22T00:00:00",379.51,106,{"timestamp":926,"open":834,"high":378,"low":834,"close":834,"volume":629},"2026-07-23T00:00:00",{"timestamp":928,"open":287,"high":929,"low":281,"close":282,"volume":103},"2026-07-26T00:00:00",381.99,{"timestamp":931,"open":932,"high":933,"low":282,"close":932,"volume":98},"2026-07-27T00:00:00",379.04,384.94,{"timestamp":935,"open":287,"high":276,"low":287,"close":276,"volume":380},"2026-07-28T00:00:00",{"timestamp":937,"open":287,"high":282,"low":287,"close":938,"volume":136},"2026-07-29T00:00:00",377.21,{"timestamp":940,"open":941,"high":941,"low":938,"close":938,"volume":687},"2026-07-30T00:00:00",392.6,{"timestamp":943,"open":583,"high":336,"low":335,"close":944,"volume":136},"2026-08-02T00:00:00",377.04,{"timestamp":946,"open":287,"high":721,"low":287,"close":947,"volume":948},"2026-08-03T00:00:00",377.35,42,{"timestamp":950,"open":435,"high":951,"low":952,"close":953,"volume":25},"2026-08-04T00:00:00",403,381.1,383.1,{"timestamp":955,"open":956,"high":444,"low":957,"close":958,"volume":687},"2026-08-05T00:00:00",386.94,377.54,377.99,{"timestamp":960,"open":597,"high":961,"low":503,"close":615,"volume":117},"2026-08-06T00:00:00",391.89,{"timestamp":963,"open":503,"high":306,"low":964,"close":964,"volume":668},"2026-08-09T00:00:00",376.51,{"timestamp":966,"open":964,"high":276,"low":335,"close":412,"volume":891},"2026-08-10T00:00:00",{"timestamp":968,"open":335,"high":969,"low":335,"close":970,"volume":117},"2026-08-11T00:00:00",384.89,375.05,{"timestamp":972,"open":353,"high":973,"low":305,"close":305,"volume":804},"2026-08-12T00:00:00",379.95,{"timestamp":975,"open":305,"high":294,"low":976,"close":305,"volume":707},"2026-08-13T00:00:00",355,{"timestamp":978,"open":979,"high":503,"low":980,"close":503,"volume":981},"2026-08-16T00:00:00",358,356,132,{"timestamp":983,"open":984,"high":985,"low":984,"close":986,"volume":578},"2026-08-17T00:00:00",356.73,379.88,367.68,{"timestamp":988,"open":989,"high":989,"low":990,"close":991,"volume":380},"2026-08-18T00:00:00",371.36,364.02,366.9,{"timestamp":993,"open":994,"high":517,"low":994,"close":995,"volume":117},"2026-08-19T00:00:00",364.8,366.48,{"timestamp":997,"open":998,"high":44,"low":999,"close":1000,"volume":1001},"2026-08-20T00:00:00",368.99,365.02,367.56,96,{"timestamp":1003,"open":1004,"high":301,"low":1005,"close":803,"volume":877},"2026-08-23T00:00:00",365.06,365.05,{"timestamp":1007,"open":803,"high":1008,"low":1009,"close":1010,"volume":397},"2026-08-24T00:00:00",373.49,366,369.99,{"timestamp":1012,"open":1013,"high":1008,"low":1014,"close":1014,"volume":111},"2026-08-25T00:00:00",373.48,366.1,{"timestamp":1016,"open":1017,"high":1018,"low":1014,"close":1014,"volume":164},"2026-08-26T00:00:00",366.19,368.29,{"timestamp":1020,"open":1021,"high":1013,"low":1022,"close":1013,"volume":136},"2026-08-27T00:00:00",366.2,366.18,{"timestamp":1024,"open":1025,"high":1025,"low":1026,"close":44,"volume":375},"2026-08-30T00:00:00",373.99,366.05,{"timestamp":1028,"open":1029,"high":1008,"low":1030,"close":1031,"volume":67},"2026-08-31T00:00:00",369.96,367.04,367.12,{"timestamp":1033,"open":1031,"high":1034,"low":1031,"close":1035,"volume":598},"2026-09-01T00:00:00",373.47,367.43,{"timestamp":1037,"open":1038,"high":1013,"low":1038,"close":1039,"volume":578},"2026-09-02T00:00:00",371.11,371.55,{"timestamp":1041,"open":503,"high":503,"low":348,"close":348,"volume":629},"2026-09-03T00:00:00",{"timestamp":1043,"open":1044,"high":348,"low":754,"close":348,"volume":380},"2026-09-07T00:00:00",373.01,{"timestamp":1046,"open":1047,"high":1048,"low":1047,"close":587,"volume":375},"2026-09-08T00:00:00",371.5,372.1,{"timestamp":1050,"open":513,"high":513,"low":275,"close":1051,"volume":136},"2026-09-09T00:00:00",374.25,{"timestamp":1053,"open":348,"high":348,"low":1054,"close":1055,"volume":136},"2026-09-10T00:00:00",371.25,376.6,{"timestamp":1057,"open":1055,"high":348,"low":1058,"close":513,"volume":808},"2026-09-13T00:00:00",369.01,{"timestamp":1060,"open":512,"high":348,"low":512,"close":1044,"volume":808},"2026-09-14T00:00:00",{"timestamp":1062,"open":348,"high":1063,"low":517,"close":517,"volume":891},"2026-09-15T00:00:00",377.1,{"timestamp":1065,"open":1063,"high":306,"low":1063,"close":306,"volume":111},"2026-09-16T00:00:00",{"timestamp":1067,"open":306,"high":306,"low":1068,"close":1068,"volume":877},"2026-09-17T00:00:00",376.92,{"timestamp":1070,"open":348,"high":352,"low":754,"close":1071,"volume":117},"2026-09-20T00:00:00",373.89,{"timestamp":1073,"open":301,"high":1074,"low":544,"close":604,"volume":850},"2026-09-21T00:00:00",375.5,{"timestamp":1076,"open":544,"high":1077,"low":544,"close":1077,"volume":1078},"2026-09-22T00:00:00",374.49,13,{"timestamp":1080,"open":1081,"high":1081,"low":44,"close":44,"volume":532},"2026-09-23T00:00:00",385.05,[]]