[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEMVAc6c8ZNZr27wp5yJBlGb9pNXVhBkSG3BHBF1uA90":3,"$fTDMhmd0Uyn4RUMWkqXpDR7Gu1wqDUrrjV4wTw2WrR28":54,"$fqQuz3Mr3x2YtT-gKQvIxXBvv5kaedaNCgRgoG76k1zQ":97},{"items":4,"totalItens":51,"success":52,"errors":53,"limitReached":51},[5,13,18,23,25,29,34,39,41,46],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.233308,"2023-03-16T00:00:00","2023-03-23T00:00:00","2023-04-12T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.521933,"2023-12-11T00:00:00","2023-12-18T00:00:00","2024-05-02T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.198574,"2024-12-11T00:00:00","2024-12-17T00:00:00","2025-01-07T00:00:00",{"type":12,"category":7,"amount":24,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.445271,{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":27,"paymentDate":28,"status":12},0.694573,"2025-04-24T00:00:00","2025-05-09T00:00:00",{"type":12,"category":7,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":33,"status":12},0.355518,"2025-08-14T00:00:00","2025-08-21T00:00:00","2025-09-01T00:00:00",{"type":6,"category":7,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":38,"status":12},0.708817,"2025-12-08T00:00:00","2025-12-11T00:00:00","2025-12-22T00:00:00",{"type":12,"category":7,"amount":40,"approvalDate":36,"comDate":37,"paymentDate":38,"status":12},0.500122,{"type":12,"category":7,"amount":42,"approvalDate":43,"comDate":44,"paymentDate":45,"status":12},0.188187,"2026-05-12T00:00:00","2026-05-15T00:00:00","2026-05-27T00:00:00",{"type":12,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},0.191783,"2026-08-11T00:00:00","2026-08-14T00:00:00","2026-08-28T00:00:00",null,true,[],{"summary":55,"quote":62,"fundamentals":68,"priceHistory":90,"relatedTickers":91},{"ticker":56,"slug":57,"kind":58,"companyName":59,"shortName":60,"description":61},"BMOB3","bmob3","stock","Bemobi Mobile Tech S.A.","Bemobi Tech","",{"price":63,"change":64,"changePercent":65,"currency":66,"updatedAt":67},27.74,-0.08,-0.2876,"BRL","2026-09-24T23:48:19Z",{"eps":69,"bookValue":70,"dividendYield":71,"dividendYield5yAverage":72,"priceEarnings":73,"priceBookValue":74,"priceEbit":75,"evEbitda":76,"priceSalesRatio":77,"enterpriseValue":78,"ebitda":79,"roe":80,"roic":81,"roa":82,"netMargin":83,"ebitMargin":84,"grossMargin":85,"netDebtToEbitda":86,"netDebtToEquity":87,"currentLiquidity":88,"liabilitiesToEquity":89},1.865,11.314,7.69,3.82,14.87,2.45,11.26,6.92,1.05,1716100000,248039000,16.49,12.32,7.91,8.49,9.31,26.63,-1.03,-0.26,1.69,1.0833,[],[92,93,94,95,96],"TIMS3","VIVT3","OIBR3","BLAU3","FLRY3",{"items":98,"totalItens":51,"success":52,"errors":1279,"limitReached":51},[99,105,112,119,125,130,136,142,149,156,161,168,174,180,185,191,195,200,204,210,215,221,228,233,238,244,249,255,260,265,271,277,282,289,296,302,308,314,321,327,332,339,345,351,358,365,370,376,382,389,394,401,405,412,418,424,430,435,440,444,449,454,459,465,470,475,481,485,491,495,501,505,510,513,518,523,526,531,538,543,549,555,561,567,573,577,582,589,594,599,606,609,612,618,622,626,631,636,640,644,648,653,658,665,670,674,679,683,688,693,697,701,706,709,713,717,722,725,731,736,742,745,750,753,757,762,768,775,782,787,792,799,806,813,820,826,830,837,843,849,855,862,868,874,880,885,891,896,901,906,909,913,916,922,925,929,933,938,942,946,951,955,959,962,965,969,974,978,981,985,988,994,998,1004,1007,1010,1014,1018,1022,1026,1028,1032,1036,1040,1044,1047,1050,1054,1057,1060,1064,1067,1071,1074,1077,1080,1083,1087,1091,1095,1098,1101,1105,1108,1112,1116,1119,1122,1126,1129,1131,1135,1139,1143,1146,1149,1153,1156,1158,1161,1166,1169,1172,1177,1183,1186,1189,1192,1195,1198,1201,1206,1210,1214,1217,1220,1224,1227,1231,1235,1240,1245,1249,1254,1259,1264,1270,1275],{"timestamp":100,"open":101,"high":102,"low":101,"close":103,"volume":104},"2025-09-25T00:00:00",22.65,23.42,23.31,388300,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-09-28T00:00:00",23.4,23.71,23.38,23.6,375400,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-09-29T00:00:00",23.69,23.78,22.68,23.14,539700,{"timestamp":120,"open":117,"high":121,"low":122,"close":123,"volume":124},"2025-09-30T00:00:00",23.45,22.7,22.88,405700,{"timestamp":126,"open":123,"high":123,"low":127,"close":128,"volume":129},"2025-10-01T00:00:00",21.9,22,404700,{"timestamp":131,"open":128,"high":132,"low":133,"close":134,"volume":135},"2025-10-02T00:00:00",22.2,21.56,21.8,407100,{"timestamp":137,"open":138,"high":139,"low":140,"close":140,"volume":141},"2025-10-05T00:00:00",21.52,21.93,21.1,185400,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-06T00:00:00",21.17,21.75,21.04,21.27,613800,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-07T00:00:00",21.5,21.72,21.16,21.29,385900,{"timestamp":157,"open":151,"high":151,"low":158,"close":159,"volume":160},"2025-10-08T00:00:00",21.06,21.25,205800,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-09T00:00:00",21.18,21.82,21.14,21.21,363100,{"timestamp":169,"open":170,"high":171,"low":154,"close":172,"volume":173},"2025-10-12T00:00:00",21.69,22.09,21.6,395400,{"timestamp":175,"open":176,"high":177,"low":140,"close":178,"volume":179},"2025-10-13T00:00:00",21.51,21.61,21.3,771700,{"timestamp":181,"open":178,"high":182,"low":183,"close":178,"volume":184},"2025-10-14T00:00:00",21.65,21.05,1315400,{"timestamp":186,"open":187,"high":178,"low":188,"close":189,"volume":190},"2025-10-15T00:00:00",21.11,20.9,21.23,307600,{"timestamp":192,"open":158,"high":178,"low":193,"close":178,"volume":194},"2025-10-16T00:00:00",20.87,293800,{"timestamp":196,"open":197,"high":198,"low":159,"close":198,"volume":199},"2025-10-19T00:00:00",21.31,21.96,92900,{"timestamp":201,"open":202,"high":145,"low":166,"close":138,"volume":203},"2025-10-20T00:00:00",21.67,194700,{"timestamp":205,"open":206,"high":145,"low":207,"close":208,"volume":209},"2025-10-21T00:00:00",21.62,21.35,21.63,135300,{"timestamp":211,"open":182,"high":212,"low":207,"close":213,"volume":214},"2025-10-22T00:00:00",21.95,21.92,303400,{"timestamp":216,"open":217,"high":218,"low":164,"close":219,"volume":220},"2025-10-23T00:00:00",22.05,22.36,22.3,416500,{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-10-26T00:00:00",22.34,22.57,21.79,22.01,255600,{"timestamp":229,"open":171,"high":230,"low":176,"close":231,"volume":232},"2025-10-27T00:00:00",22.16,22.02,284300,{"timestamp":234,"open":217,"high":235,"low":226,"close":236,"volume":237},"2025-10-28T00:00:00",22.42,22.38,435800,{"timestamp":239,"open":223,"high":240,"low":241,"close":242,"volume":243},"2025-10-29T00:00:00",23.25,22.19,23,420300,{"timestamp":245,"open":246,"high":121,"low":247,"close":121,"volume":248},"2025-10-30T00:00:00",23.12,22.71,756400,{"timestamp":250,"open":251,"high":251,"low":252,"close":253,"volume":254},"2025-11-02T00:00:00",23.5,22.66,22.84,240500,{"timestamp":256,"open":116,"high":257,"low":258,"close":103,"volume":259},"2025-11-03T00:00:00",23.52,22.54,742800,{"timestamp":261,"open":262,"high":251,"low":263,"close":121,"volume":264},"2025-11-04T00:00:00",23.27,23.18,466500,{"timestamp":266,"open":267,"high":268,"low":121,"close":269,"volume":270},"2025-11-05T00:00:00",23.51,24.31,23.59,515300,{"timestamp":272,"open":251,"high":273,"low":274,"close":275,"volume":276},"2025-11-06T00:00:00",23.86,22.96,23.84,196200,{"timestamp":278,"open":275,"high":279,"low":275,"close":280,"volume":281},"2025-11-09T00:00:00",24.4,24,252300,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-11-10T00:00:00",25,25.12,24.09,24.11,734800,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-11-11T00:00:00",24.14,24.37,23.95,24.18,384000,{"timestamp":297,"open":298,"high":299,"low":114,"close":300,"volume":301},"2025-11-12T00:00:00",24.2,24.65,24.45,437000,{"timestamp":303,"open":284,"high":304,"low":305,"close":306,"volume":307},"2025-11-13T00:00:00",25.5,23.94,24.72,557000,{"timestamp":309,"open":310,"high":311,"low":312,"close":286,"volume":313},"2025-11-16T00:00:00",24.89,24.9,23.85,288000,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-11-17T00:00:00",24.12,25.06,23.88,24.91,370500,{"timestamp":322,"open":323,"high":324,"low":325,"close":306,"volume":326},"2025-11-18T00:00:00",24.85,24.92,24.39,326300,{"timestamp":328,"open":329,"high":330,"low":325,"close":329,"volume":331},"2025-11-20T00:00:00",24.75,24.84,234100,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-11-23T00:00:00",24.8,25.1,24.69,24.87,149000,{"timestamp":340,"open":284,"high":341,"low":342,"close":343,"volume":344},"2025-11-24T00:00:00",25.4,24.7,25.3,321300,{"timestamp":346,"open":347,"high":348,"low":347,"close":349,"volume":350},"2025-11-25T00:00:00",25.31,26.56,26.28,779600,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-11-26T00:00:00",26.17,26.85,26.13,26.79,378200,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2025-11-27T00:00:00",26.74,27.18,26.58,27.02,332600,{"timestamp":366,"open":367,"high":367,"low":368,"close":362,"volume":369},"2025-11-30T00:00:00",27.1,26.53,405400,{"timestamp":371,"open":85,"high":372,"low":373,"close":374,"volume":375},"2025-12-01T00:00:00",26.92,26.21,26.61,278600,{"timestamp":377,"open":374,"high":378,"low":379,"close":380,"volume":381},"2025-12-02T00:00:00",26.89,26.4,26.59,230400,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-03T00:00:00",26.87,27.55,26.52,27.4,367100,{"timestamp":390,"open":385,"high":385,"low":391,"close":392,"volume":393},"2025-12-04T00:00:00",25.41,25.63,466100,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2025-12-07T00:00:00",25.91,25.96,25.34,25.84,282200,{"timestamp":36,"open":402,"high":402,"low":323,"close":403,"volume":404},26.41,25.69,453400,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-12-09T00:00:00",25.64,25.9,25.02,25.28,351800,{"timestamp":413,"open":391,"high":414,"low":415,"close":416,"volume":417},"2025-12-10T00:00:00",25.94,25.29,25.65,275600,{"timestamp":37,"open":419,"high":420,"low":421,"close":422,"volume":423},24.16,24.6,23.96,24.06,211100,{"timestamp":425,"open":426,"high":427,"low":422,"close":428,"volume":429},"2025-12-14T00:00:00",24.25,24.56,24.46,185500,{"timestamp":431,"open":432,"high":432,"low":251,"close":433,"volume":434},"2025-12-15T00:00:00",24.57,23.79,282400,{"timestamp":436,"open":110,"high":437,"low":438,"close":102,"volume":439},"2025-12-16T00:00:00",23.65,22.94,533400,{"timestamp":441,"open":442,"high":442,"low":263,"close":269,"volume":443},"2025-12-17T00:00:00",23.64,126900,{"timestamp":445,"open":446,"high":446,"low":447,"close":242,"volume":448},"2025-12-18T00:00:00",23.73,22.98,236600,{"timestamp":450,"open":242,"high":451,"low":452,"close":224,"volume":453},"2025-12-21T00:00:00",23.07,22.39,348500,{"timestamp":38,"open":455,"high":456,"low":457,"close":274,"volume":458},22.89,23.2,22.52,564700,{"timestamp":460,"open":461,"high":461,"low":462,"close":463,"volume":464},"2025-12-25T00:00:00",23.05,22.61,22.92,126300,{"timestamp":466,"open":122,"high":123,"low":467,"close":468,"volume":469},"2025-12-28T00:00:00",22.26,22.41,108200,{"timestamp":471,"open":472,"high":123,"low":473,"close":101,"volume":474},"2025-12-29T00:00:00",22.5,22.17,368900,{"timestamp":476,"open":247,"high":477,"low":478,"close":479,"volume":480},"2026-01-01T00:00:00",22.9,21.91,22.25,254300,{"timestamp":482,"open":226,"high":223,"low":128,"close":483,"volume":484},"2026-01-04T00:00:00",22.31,240900,{"timestamp":486,"open":468,"high":487,"low":488,"close":489,"volume":490},"2026-01-05T00:00:00",22.59,22.11,22.22,2190400,{"timestamp":492,"open":462,"high":493,"low":478,"close":479,"volume":494},"2026-01-06T00:00:00",22.67,364300,{"timestamp":496,"open":497,"high":498,"low":499,"close":467,"volume":500},"2026-01-07T00:00:00",22.03,22.28,21.94,203400,{"timestamp":502,"open":503,"high":116,"low":503,"close":473,"volume":504},"2026-01-08T00:00:00",22.04,372200,{"timestamp":506,"open":507,"high":507,"low":508,"close":198,"volume":509},"2026-01-11T00:00:00",22.21,21.86,288600,{"timestamp":511,"open":508,"high":212,"low":183,"close":163,"volume":512},"2026-01-12T00:00:00",453200,{"timestamp":514,"open":177,"high":177,"low":515,"close":516,"volume":517},"2026-01-13T00:00:00",21,21.41,612100,{"timestamp":519,"open":520,"high":499,"low":521,"close":508,"volume":522},"2026-01-14T00:00:00",21.37,21.2,391600,{"timestamp":524,"open":213,"high":489,"low":134,"close":213,"volume":525},"2026-01-15T00:00:00",259100,{"timestamp":527,"open":528,"high":438,"low":132,"close":529,"volume":530},"2026-01-18T00:00:00",22.23,22.87,518200,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-01-19T00:00:00",23.11,23.32,22.8,23.16,378700,{"timestamp":539,"open":456,"high":540,"low":456,"close":541,"volume":542},"2026-01-20T00:00:00",23.76,23.7,476800,{"timestamp":544,"open":545,"high":546,"low":545,"close":547,"volume":548},"2026-01-21T00:00:00",23.9,24.95,24.82,450500,{"timestamp":550,"open":324,"high":551,"low":552,"close":553,"volume":554},"2026-01-22T00:00:00",26.2,24.76,26,585700,{"timestamp":556,"open":373,"high":557,"low":558,"close":559,"volume":560},"2026-01-25T00:00:00",26.65,25.6,26.15,734600,{"timestamp":562,"open":563,"high":348,"low":564,"close":565,"volume":566},"2026-01-26T00:00:00",26.54,25.87,26.06,376000,{"timestamp":568,"open":569,"high":570,"low":571,"close":564,"volume":572},"2026-01-27T00:00:00",26.09,26.33,25.46,510400,{"timestamp":574,"open":575,"high":569,"low":422,"close":316,"volume":576},"2026-01-28T00:00:00",25.98,591600,{"timestamp":578,"open":325,"high":579,"low":291,"close":580,"volume":581},"2026-01-29T00:00:00",24.67,24.61,86500,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-02-01T00:00:00",25.04,25.15,24.64,25.05,221500,{"timestamp":590,"open":591,"high":592,"low":329,"close":329,"volume":593},"2026-02-02T00:00:00",25.19,25.39,308200,{"timestamp":595,"open":596,"high":596,"low":597,"close":101,"volume":598},"2026-02-03T00:00:00",24.79,22.56,532300,{"timestamp":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-02-04T00:00:00",22.86,23.15,22.62,22.82,210100,{"timestamp":607,"open":493,"high":602,"low":101,"close":274,"volume":608},"2026-02-05T00:00:00",875900,{"timestamp":610,"open":102,"high":312,"low":109,"close":275,"volume":611},"2026-02-08T00:00:00",349400,{"timestamp":613,"open":614,"high":615,"low":616,"close":616,"volume":617},"2026-02-09T00:00:00",23.61,24.15,23.56,355300,{"timestamp":619,"open":614,"high":620,"low":110,"close":280,"volume":621},"2026-02-10T00:00:00",24.21,321200,{"timestamp":623,"open":280,"high":624,"low":114,"close":316,"volume":625},"2026-02-11T00:00:00",24.47,392800,{"timestamp":627,"open":614,"high":628,"low":102,"close":629,"volume":630},"2026-02-12T00:00:00",24.13,24.02,161300,{"timestamp":632,"open":633,"high":634,"low":541,"close":293,"volume":635},"2026-02-17T00:00:00",23.8,24.17,158400,{"timestamp":637,"open":419,"high":415,"low":638,"close":409,"volume":639},"2026-02-18T00:00:00",24.01,321700,{"timestamp":641,"open":642,"high":335,"low":292,"close":311,"volume":643},"2026-02-19T00:00:00",25.09,314000,{"timestamp":645,"open":646,"high":646,"low":279,"close":586,"volume":647},"2026-02-22T00:00:00",25.14,186900,{"timestamp":649,"open":420,"high":650,"low":651,"close":334,"volume":652},"2026-02-23T00:00:00",24.86,24.48,197100,{"timestamp":654,"open":284,"high":655,"low":633,"close":656,"volume":657},"2026-02-24T00:00:00",25.01,23.98,399100,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-02-25T00:00:00",23.87,24.44,23.75,24.38,262000,{"timestamp":666,"open":667,"high":580,"low":667,"close":668,"volume":669},"2026-02-26T00:00:00",23.93,24.03,416000,{"timestamp":671,"open":667,"high":329,"low":115,"close":672,"volume":673},"2026-03-01T00:00:00",24.28,849300,{"timestamp":675,"open":676,"high":426,"low":677,"close":102,"volume":678},"2026-03-02T00:00:00",24.22,22.77,698900,{"timestamp":680,"open":293,"high":681,"low":312,"close":580,"volume":682},"2026-03-03T00:00:00",24.62,276000,{"timestamp":684,"open":685,"high":685,"low":273,"close":686,"volume":687},"2026-03-04T00:00:00",24.5,23.92,296400,{"timestamp":689,"open":633,"high":426,"low":690,"close":691,"volume":692},"2026-03-05T00:00:00",23.04,23.21,332400,{"timestamp":694,"open":695,"high":293,"low":242,"close":275,"volume":696},"2026-03-08T00:00:00",23.02,242800,{"timestamp":698,"open":275,"high":299,"low":699,"close":426,"volume":700},"2026-03-09T00:00:00",23.82,295000,{"timestamp":702,"open":667,"high":703,"low":667,"close":704,"volume":705},"2026-03-10T00:00:00",24.53,24.34,665700,{"timestamp":707,"open":708,"high":638,"low":463,"close":103,"volume":364},"2026-03-11T00:00:00",23.91,{"timestamp":710,"open":242,"high":251,"low":479,"close":711,"volume":712},"2026-03-12T00:00:00",22.35,438800,{"timestamp":714,"open":711,"high":715,"low":467,"close":253,"volume":716},"2026-03-15T00:00:00",23.28,255200,{"timestamp":718,"open":719,"high":720,"low":719,"close":242,"volume":721},"2026-03-16T00:00:00",22.51,23.09,255800,{"timestamp":723,"open":462,"high":274,"low":236,"close":472,"volume":724},"2026-03-17T00:00:00",378600,{"timestamp":726,"open":727,"high":602,"low":728,"close":729,"volume":730},"2026-03-18T00:00:00",22.4,21.78,22.97,376600,{"timestamp":732,"open":685,"high":733,"low":734,"close":545,"volume":735},"2026-03-19T00:00:00",24.94,23.55,514400,{"timestamp":737,"open":738,"high":739,"low":115,"close":740,"volume":741},"2026-03-22T00:00:00",24.05,24.71,24.54,501200,{"timestamp":743,"open":294,"high":330,"low":708,"close":299,"volume":744},"2026-03-23T00:00:00",730100,{"timestamp":746,"open":747,"high":748,"low":336,"close":416,"volume":749},"2026-03-24T00:00:00",24.81,26.05,1496200,{"timestamp":751,"open":392,"high":416,"low":587,"close":341,"volume":752},"2026-03-25T00:00:00",487100,{"timestamp":754,"open":407,"high":407,"low":755,"close":591,"volume":756},"2026-03-26T00:00:00",24.68,579400,{"timestamp":758,"open":759,"high":760,"low":317,"close":317,"volume":761},"2026-03-29T00:00:00",25.68,25.72,454800,{"timestamp":763,"open":764,"high":765,"low":335,"close":766,"volume":767},"2026-03-30T00:00:00",25.32,26.98,26.75,572500,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-03-31T00:00:00",27,27.54,26.51,27.15,1012900,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-04-01T00:00:00",26.5,27.71,26.32,27.36,516600,{"timestamp":783,"open":784,"high":785,"low":770,"close":770,"volume":786},"2026-04-05T00:00:00",27.65,27.7,479800,{"timestamp":788,"open":789,"high":790,"low":779,"close":362,"volume":791},"2026-04-06T00:00:00",26.95,27.09,426500,{"timestamp":793,"open":794,"high":795,"low":796,"close":797,"volume":798},"2026-04-07T00:00:00",27.35,27.95,27.03,27.56,486300,{"timestamp":800,"open":801,"high":802,"low":803,"close":804,"volume":805},"2026-04-08T00:00:00",27.82,28.62,27.64,28.26,862000,{"timestamp":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2026-04-09T00:00:00",28.3,28.49,27.28,28.11,690000,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-04-12T00:00:00",28,28.28,27.59,28.12,413700,{"timestamp":821,"open":822,"high":822,"low":823,"close":824,"volume":825},"2026-04-13T00:00:00",28.48,27.46,27.94,525800,{"timestamp":827,"open":824,"high":828,"low":778,"close":795,"volume":829},"2026-04-14T00:00:00",28.34,355500,{"timestamp":831,"open":832,"high":833,"low":834,"close":835,"volume":836},"2026-04-15T00:00:00",28.1,28.23,27.6,27.67,544900,{"timestamp":838,"open":839,"high":840,"low":841,"close":817,"volume":842},"2026-04-16T00:00:00",28.13,28.25,27.45,876900,{"timestamp":844,"open":845,"high":845,"low":846,"close":847,"volume":848},"2026-04-19T00:00:00",27.58,27.19,27.49,221700,{"timestamp":850,"open":835,"high":851,"low":852,"close":853,"volume":854},"2026-04-21T00:00:00",27.86,26.99,27.27,416700,{"timestamp":856,"open":857,"high":858,"low":859,"close":860,"volume":861},"2026-04-22T00:00:00",27.05,27.29,26.16,26.36,509800,{"timestamp":863,"open":860,"high":864,"low":865,"close":866,"volume":867},"2026-04-23T00:00:00",26.66,26.23,26.48,412600,{"timestamp":869,"open":373,"high":870,"low":871,"close":872,"volume":873},"2026-04-26T00:00:00",26.77,26.18,26.35,227600,{"timestamp":875,"open":876,"high":877,"low":878,"close":353,"volume":879},"2026-04-27T00:00:00",26.34,26.38,25.7,406800,{"timestamp":881,"open":878,"high":882,"low":341,"close":883,"volume":884},"2026-04-28T00:00:00",26.01,25.54,399300,{"timestamp":886,"open":887,"high":888,"low":889,"close":551,"volume":890},"2026-04-29T00:00:00",25.79,26.29,25.73,845400,{"timestamp":892,"open":789,"high":796,"low":893,"close":894,"volume":895},"2026-05-03T00:00:00",26.26,26.39,1320300,{"timestamp":897,"open":898,"high":899,"low":898,"close":372,"volume":900},"2026-05-04T00:00:00",26.46,26.97,981100,{"timestamp":902,"open":903,"high":780,"low":766,"close":904,"volume":905},"2026-05-05T00:00:00",26.93,27.04,958100,{"timestamp":907,"open":766,"high":904,"low":399,"close":553,"volume":908},"2026-05-06T00:00:00",716000,{"timestamp":910,"open":911,"high":911,"low":414,"close":565,"volume":912},"2026-05-07T00:00:00",27.21,866400,{"timestamp":914,"open":766,"high":766,"low":329,"close":546,"volume":915},"2026-05-10T00:00:00",1024600,{"timestamp":917,"open":918,"high":919,"low":920,"close":317,"volume":921},"2026-05-11T00:00:00",24.73,25.35,24.19,3923400,{"timestamp":43,"open":591,"high":403,"low":923,"close":284,"volume":924},24.63,1189300,{"timestamp":926,"open":587,"high":919,"low":329,"close":927,"volume":928},"2026-05-13T00:00:00",25.21,396900,{"timestamp":930,"open":739,"high":399,"low":931,"close":399,"volume":932},"2026-05-14T00:00:00",24.3,1139300,{"timestamp":934,"open":935,"high":936,"low":323,"close":584,"volume":937},"2026-05-17T00:00:00",25.25,25.92,406000,{"timestamp":939,"open":337,"high":337,"low":275,"close":940,"volume":941},"2026-05-18T00:00:00",24.04,641200,{"timestamp":943,"open":651,"high":944,"low":294,"close":409,"volume":945},"2026-05-19T00:00:00",25.44,908800,{"timestamp":947,"open":311,"high":948,"low":740,"close":949,"volume":950},"2026-05-20T00:00:00",25.16,24.98,800000,{"timestamp":952,"open":580,"high":409,"low":287,"close":953,"volume":954},"2026-05-21T00:00:00",24.77,957300,{"timestamp":956,"open":957,"high":403,"low":957,"close":403,"volume":958},"2026-05-24T00:00:00",24.66,2149100,{"timestamp":960,"open":878,"high":878,"low":285,"close":558,"volume":961},"2026-05-25T00:00:00",841900,{"timestamp":963,"open":396,"high":396,"low":329,"close":953,"volume":964},"2026-05-26T00:00:00",397400,{"timestamp":45,"open":966,"high":733,"low":704,"close":967,"volume":968},24.51,24.35,588900,{"timestamp":970,"open":971,"high":972,"low":312,"close":668,"volume":973},"2026-05-28T00:00:00",24.41,24.42,396800,{"timestamp":975,"open":685,"high":755,"low":976,"close":755,"volume":977},"2026-05-31T00:00:00",23.63,587000,{"timestamp":979,"open":755,"high":546,"low":676,"close":747,"volume":980},"2026-06-01T00:00:00",357100,{"timestamp":982,"open":983,"high":342,"low":110,"close":446,"volume":984},"2026-06-02T00:00:00",24.55,686600,{"timestamp":986,"open":275,"high":275,"low":263,"close":103,"volume":987},"2026-06-04T00:00:00",336100,{"timestamp":989,"open":990,"high":991,"low":992,"close":257,"volume":993},"2026-06-07T00:00:00",23.3,23.54,23.26,488100,{"timestamp":995,"open":540,"high":280,"low":996,"close":251,"volume":997},"2026-06-08T00:00:00",23.39,424400,{"timestamp":999,"open":1000,"high":662,"low":1001,"close":1002,"volume":1003},"2026-06-09T00:00:00",23.41,23.19,23.67,447900,{"timestamp":1005,"open":114,"high":704,"low":533,"close":704,"volume":1006},"2026-06-10T00:00:00",480800,{"timestamp":1008,"open":920,"high":547,"low":738,"close":329,"volume":1009},"2026-06-11T00:00:00",452500,{"timestamp":1011,"open":1012,"high":343,"low":280,"close":280,"volume":1013},"2026-06-14T00:00:00",24.97,342400,{"timestamp":1015,"open":1016,"high":629,"low":107,"close":257,"volume":1017},"2026-06-15T00:00:00",23.97,255700,{"timestamp":1019,"open":433,"high":940,"low":1020,"close":1020,"volume":1021},"2026-06-16T00:00:00",23.29,724400,{"timestamp":1023,"open":1024,"high":660,"low":107,"close":614,"volume":1025},"2026-06-17T00:00:00",23.46,348300,{"timestamp":1027,"open":616,"high":616,"low":456,"close":691,"volume":423},"2026-06-18T00:00:00",{"timestamp":1029,"open":536,"high":1030,"low":695,"close":602,"volume":1031},"2026-06-21T00:00:00",23.47,236400,{"timestamp":1033,"open":695,"high":1034,"low":493,"close":456,"volume":1035},"2026-06-22T00:00:00",23.22,221900,{"timestamp":1037,"open":1034,"high":1038,"low":729,"close":720,"volume":1039},"2026-06-23T00:00:00",23.43,326600,{"timestamp":1041,"open":992,"high":442,"low":1042,"close":263,"volume":1043},"2026-06-24T00:00:00",23.01,294800,{"timestamp":1045,"open":690,"high":267,"low":242,"close":267,"volume":1046},"2026-06-25T00:00:00",281000,{"timestamp":1048,"open":715,"high":433,"low":117,"close":240,"volume":1049},"2026-06-28T00:00:00",208500,{"timestamp":1051,"open":1052,"high":976,"low":677,"close":734,"volume":1053},"2026-06-29T00:00:00",23.03,379900,{"timestamp":1055,"open":734,"high":300,"low":103,"close":291,"volume":1056},"2026-06-30T00:00:00",444300,{"timestamp":1058,"open":615,"high":624,"low":312,"close":312,"volume":1059},"2026-07-01T00:00:00",329300,{"timestamp":1061,"open":312,"high":426,"low":1062,"close":667,"volume":1063},"2026-07-02T00:00:00",23.66,144000,{"timestamp":1065,"open":667,"high":667,"low":263,"close":103,"volume":1066},"2026-07-05T00:00:00",196000,{"timestamp":1068,"open":103,"high":996,"low":1069,"close":253,"volume":1070},"2026-07-06T00:00:00",22.79,350600,{"timestamp":1072,"open":253,"high":438,"low":603,"close":438,"volume":1073},"2026-07-07T00:00:00",273200,{"timestamp":1075,"open":242,"high":996,"low":455,"close":109,"volume":1076},"2026-07-08T00:00:00",200900,{"timestamp":1078,"open":257,"high":668,"low":691,"close":660,"volume":1079},"2026-07-09T00:00:00",463600,{"timestamp":1081,"open":633,"high":633,"low":451,"close":990,"volume":1082},"2026-07-12T00:00:00",223100,{"timestamp":1084,"open":1085,"high":108,"low":1001,"close":991,"volume":1086},"2026-07-13T00:00:00",23.44,202700,{"timestamp":1088,"open":251,"high":629,"low":1089,"close":280,"volume":1090},"2026-07-14T00:00:00",23.23,218700,{"timestamp":1092,"open":280,"high":286,"low":1093,"close":280,"volume":1094},"2026-07-15T00:00:00",23.53,259000,{"timestamp":1096,"open":633,"high":967,"low":633,"close":668,"volume":1097},"2026-07-16T00:00:00",260100,{"timestamp":1099,"open":656,"high":656,"low":1089,"close":996,"volume":1100},"2026-07-19T00:00:00",170300,{"timestamp":1102,"open":990,"high":257,"low":1103,"close":990,"volume":1104},"2026-07-20T00:00:00",22.85,248300,{"timestamp":1106,"open":107,"high":614,"low":992,"close":616,"volume":1107},"2026-07-21T00:00:00",131600,{"timestamp":1109,"open":1110,"high":1110,"low":116,"close":477,"volume":1111},"2026-07-22T00:00:00",23.68,313900,{"timestamp":1113,"open":253,"high":463,"low":1114,"close":535,"volume":1115},"2026-07-23T00:00:00",22.48,152900,{"timestamp":1117,"open":529,"high":533,"low":601,"close":690,"volume":1118},"2026-07-26T00:00:00",324000,{"timestamp":1120,"open":715,"high":1062,"low":690,"close":990,"volume":1121},"2026-07-27T00:00:00",96900,{"timestamp":1123,"open":263,"high":263,"low":122,"close":1124,"volume":1125},"2026-07-28T00:00:00",22.93,283900,{"timestamp":1127,"open":246,"high":633,"low":451,"close":540,"volume":1128},"2026-07-29T00:00:00",143400,{"timestamp":1130,"open":662,"high":651,"low":1085,"close":633,"volume":423},"2026-07-30T00:00:00",{"timestamp":1132,"open":1133,"high":1133,"low":992,"close":121,"volume":1134},"2026-08-02T00:00:00",23.81,314600,{"timestamp":1136,"open":437,"high":433,"low":1000,"close":1137,"volume":1138},"2026-08-03T00:00:00",23.72,401300,{"timestamp":1140,"open":614,"high":1141,"low":614,"close":305,"volume":1142},"2026-08-04T00:00:00",24.26,307700,{"timestamp":1144,"open":273,"high":280,"low":1030,"close":1030,"volume":1145},"2026-08-05T00:00:00",232700,{"timestamp":1147,"open":1024,"high":1024,"low":487,"close":1103,"volume":1148},"2026-08-06T00:00:00",234400,{"timestamp":1150,"open":253,"high":1151,"low":122,"close":262,"volume":1152},"2026-08-09T00:00:00",23.35,249300,{"timestamp":1154,"open":246,"high":262,"low":241,"close":122,"volume":1155},"2026-08-10T00:00:00",516300,{"timestamp":48,"open":247,"high":251,"low":452,"close":121,"volume":1157},635700,{"timestamp":1159,"open":121,"high":251,"low":247,"close":123,"volume":1160},"2026-08-12T00:00:00",571900,{"timestamp":1162,"open":1163,"high":477,"low":219,"close":1164,"volume":1165},"2026-08-13T00:00:00",22.69,22.81,820000,{"timestamp":1167,"open":493,"high":990,"low":218,"close":990,"volume":1168},"2026-08-16T00:00:00",494700,{"timestamp":1170,"open":536,"high":240,"low":252,"close":535,"volume":1171},"2026-08-17T00:00:00",370000,{"timestamp":1173,"open":1174,"high":1175,"low":468,"close":472,"volume":1176},"2026-08-18T00:00:00",23.06,23.17,280500,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":241,"volume":1182},"2026-08-19T00:00:00",22.45,22.47,22.06,483600,{"timestamp":1184,"open":223,"high":729,"low":479,"close":535,"volume":1185},"2026-08-20T00:00:00",399900,{"timestamp":1187,"open":1163,"high":715,"low":223,"close":117,"volume":1188},"2026-08-23T00:00:00",396100,{"timestamp":1190,"open":456,"high":1133,"low":1042,"close":115,"volume":1191},"2026-08-24T00:00:00",459700,{"timestamp":1193,"open":734,"high":279,"low":267,"close":634,"volume":1194},"2026-08-25T00:00:00",492700,{"timestamp":1196,"open":312,"high":972,"low":699,"close":292,"volume":1197},"2026-08-26T00:00:00",408800,{"timestamp":1199,"open":292,"high":285,"low":629,"close":953,"volume":1200},"2026-08-27T00:00:00",860300,{"timestamp":1202,"open":330,"high":1203,"low":586,"close":1204,"volume":1205},"2026-08-30T00:00:00",25.78,25.47,2052800,{"timestamp":1207,"open":1208,"high":1208,"low":948,"close":592,"volume":1209},"2026-08-31T00:00:00",25.76,679500,{"timestamp":1211,"open":304,"high":1212,"low":935,"close":416,"volume":1213},"2026-09-01T00:00:00",25.71,444500,{"timestamp":1215,"open":759,"high":414,"low":330,"close":584,"volume":1216},"2026-09-02T00:00:00",664600,{"timestamp":1218,"open":410,"high":559,"low":334,"close":748,"volume":1219},"2026-09-03T00:00:00",1746000,{"timestamp":1221,"open":553,"high":353,"low":764,"close":1222,"volume":1223},"2026-09-07T00:00:00",25.75,543600,{"timestamp":1225,"open":398,"high":399,"low":398,"close":883,"volume":1226},"2026-09-08T00:00:00",442000,{"timestamp":1228,"open":1229,"high":402,"low":415,"close":373,"volume":1230},"2026-09-09T00:00:00",25.56,711700,{"timestamp":1232,"open":748,"high":563,"low":396,"close":1233,"volume":1234},"2026-09-10T00:00:00",26.27,367300,{"timestamp":1236,"open":936,"high":1237,"low":760,"close":1238,"volume":1239},"2026-09-13T00:00:00",27.08,26.9,583100,{"timestamp":1241,"open":903,"high":1242,"low":1243,"close":784,"volume":1244},"2026-09-14T00:00:00",27.78,26.76,432200,{"timestamp":1246,"open":834,"high":815,"low":1247,"close":841,"volume":1248},"2026-09-15T00:00:00",26.88,559700,{"timestamp":1250,"open":1251,"high":1252,"low":847,"close":803,"volume":1253},"2026-09-16T00:00:00",27.61,28.07,370600,{"timestamp":1255,"open":803,"high":778,"low":1256,"close":1257,"volume":1258},"2026-09-17T00:00:00",27.34,27.52,606200,{"timestamp":1260,"open":785,"high":1261,"low":845,"close":1262,"volume":1263},"2026-09-20T00:00:00",27.93,27.66,516500,{"timestamp":1265,"open":771,"high":1266,"low":1267,"close":1268,"volume":1269},"2026-09-21T00:00:00",28.68,27.53,28.55,1227500,{"timestamp":1271,"open":1272,"high":1273,"low":834,"close":801,"volume":1274},"2026-09-22T00:00:00",28.51,28.61,929700,{"timestamp":1276,"open":803,"high":832,"low":1277,"close":801,"volume":1278},"2026-09-23T00:00:00",27.42,920900,[]]