[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f3uR-3Psjdw95IBq_YNeMWe7pcag0xrQdJnjODsJn8Hw":3,"$fEG-4nTZw1cFbjVzkIska1PGVRkRVLdXNdK-e8_6N75E":45,"$fsqLKG-YDC4Lcykv0gz0D9IsP_xQ2E18norMdM9pseGg":107},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BPAC11","bpac11","stock","Bco Btg Pactual S.A.","Banco BTG Pactual","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},62.92,-0.72,-1.1469,"BRL","2026-09-24T23:48:17Z",{"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":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},5.807,23.121,1.98,1.3,10.84,2.72,9.63,14.6,6.97,329737271000,22587569000,25.11,2.24,2.43,72.39,99.25,4.96,1.25,0.07,9,[],[40,41,42,43,44],"ITUB4","BBDC4","BBAS3","SANB11","XPBR31",{"items":46,"totalItens":104,"success":105,"errors":106,"limitReached":104},[47,54,58,63,68,72,77,82,86,91,96,99],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.196059,"2022-12-13T00:00:00","2022-12-16T00:00:00","2023-02-15T00:00:00",{"type":48,"category":49,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":53,"status":48},0.147698,"2022-12-29T00:00:00","2023-01-04T00:00:00",{"type":48,"category":49,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":48},0.401443,"2023-08-01T00:00:00","2023-08-04T00:00:00","2023-08-15T00:00:00",{"type":48,"category":49,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":48},0.230895,"2023-11-29T00:00:00","2023-12-04T00:00:00","2024-02-15T00:00:00",{"type":48,"category":49,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":67,"status":48},0.148245,"2023-12-27T00:00:00","2024-01-03T00:00:00",{"type":48,"category":49,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":76,"status":48},0.40669,"2024-06-28T00:00:00","2024-07-03T00:00:00","2024-08-15T00:00:00",{"type":48,"category":49,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":81,"status":48},0.303269,"2024-12-16T00:00:00","2024-12-19T00:00:00","2025-02-14T00:00:00",{"type":48,"category":49,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":81,"status":48},0.148376,"2024-12-27T00:00:00","2025-01-03T00:00:00",{"type":48,"category":49,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":48},0.604007,"2025-08-05T00:00:00","2025-08-08T00:00:00","2025-08-15T00:00:00",{"type":48,"category":49,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":48},0.495023,"2025-12-15T00:00:00","2025-12-18T00:00:00","2026-02-13T00:00:00",{"type":48,"category":49,"amount":83,"approvalDate":97,"comDate":98,"paymentDate":95,"status":48},"2025-12-22T00:00:00","2025-12-29T00:00:00",{"type":48,"category":49,"amount":100,"approvalDate":101,"comDate":102,"paymentDate":103,"status":48},0.776689,"2026-08-05T00:00:00","2026-08-10T00:00:00","2026-08-14T00:00:00",null,true,[],{"items":108,"totalItens":104,"success":105,"errors":1544,"limitReached":104},[109,116,123,130,137,144,150,157,163,168,174,180,184,190,197,204,211,217,221,225,232,237,244,250,255,262,268,273,279,286,293,299,306,313,320,327,334,341,347,353,360,367,373,379,386,391,398,405,411,418,423,429,436,442,449,456,463,468,474,481,487,494,497,502,509,513,517,522,528,533,539,545,551,558,565,570,576,581,587,594,600,607,614,621,628,634,641,648,654,661,667,674,681,687,693,698,704,711,717,724,731,736,743,750,757,763,770,775,781,787,794,800,806,812,819,826,831,837,843,850,854,859,866,870,876,881,887,893,899,905,912,918,925,931,937,944,950,956,961,968,975,978,984,989,994,1000,1007,1013,1020,1025,1030,1035,1042,1047,1053,1058,1065,1071,1075,1080,1085,1091,1094,1100,1107,1111,1116,1122,1128,1134,1140,1145,1150,1155,1162,1166,1172,1176,1182,1187,1191,1196,1200,1205,1209,1216,1221,1226,1229,1234,1239,1245,1251,1254,1258,1265,1271,1277,1283,1288,1293,1297,1303,1308,1315,1319,1325,1329,1334,1339,1345,1349,1353,1359,1362,1367,1371,1375,1382,1389,1396,1400,1405,1412,1417,1424,1428,1431,1436,1440,1444,1448,1451,1458,1464,1468,1474,1480,1485,1490,1496,1501,1506,1511,1517,1524,1531,1538],{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-09-25T00:00:00",47.64,48.14,47.45,48.04,3790100,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-09-28T00:00:00",48.15,49.1,47.74,48.85,6559100,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-09-29T00:00:00",49.2,49.5,48.18,48.26,7660900,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-09-30T00:00:00",48.89,49.11,47.54,47.82,6298200,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-01T00:00:00",47.8,48.03,46.82,47.24,4753000,{"timestamp":145,"open":146,"high":147,"low":148,"close":139,"volume":149},"2025-10-02T00:00:00",47.14,47.93,47.06,4601400,{"timestamp":151,"open":152,"high":153,"low":154,"close":155,"volume":156},"2025-10-05T00:00:00",47.92,47.99,46.88,47.63,4005900,{"timestamp":158,"open":159,"high":134,"low":160,"close":161,"volume":162},"2025-10-06T00:00:00",47.32,45.67,46.04,14760600,{"timestamp":164,"open":165,"high":111,"low":165,"close":166,"volume":167},"2025-10-07T00:00:00",46.14,47.44,8304900,{"timestamp":169,"open":170,"high":171,"low":159,"close":172,"volume":173},"2025-10-08T00:00:00",47.85,48.27,47.42,6296200,{"timestamp":175,"open":176,"high":177,"low":178,"close":146,"volume":179},"2025-10-09T00:00:00",47.67,48.02,46.67,6967900,{"timestamp":181,"open":120,"high":120,"low":142,"close":182,"volume":183},"2025-10-12T00:00:00",47.31,3114600,{"timestamp":185,"open":142,"high":186,"low":187,"close":188,"volume":189},"2025-10-13T00:00:00",47.26,46,46.4,9970400,{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-10-14T00:00:00",46.03,48.36,45.84,47.43,21250500,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-10-15T00:00:00",47.01,47.46,45.64,45.77,14077400,{"timestamp":205,"open":206,"high":207,"low":208,"close":209,"volume":210},"2025-10-16T00:00:00",45.54,46.44,45.12,46.38,7845900,{"timestamp":212,"open":213,"high":214,"low":215,"close":213,"volume":216},"2025-10-19T00:00:00",46.68,46.99,46.22,5889100,{"timestamp":218,"open":188,"high":219,"low":165,"close":154,"volume":220},"2025-10-20T00:00:00",47.3,5078600,{"timestamp":222,"open":223,"high":155,"low":214,"close":219,"volume":224},"2025-10-21T00:00:00",47.35,6343400,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-22T00:00:00",47.4,47.7,46.96,47.28,6228400,{"timestamp":233,"open":234,"high":235,"low":195,"close":234,"volume":236},"2025-10-23T00:00:00",47.65,48.13,4177700,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-10-26T00:00:00",48.4,48.42,47.68,47.76,5206500,{"timestamp":245,"open":242,"high":246,"low":247,"close":248,"volume":249},"2025-10-27T00:00:00",48.11,47.53,47.95,4226300,{"timestamp":251,"open":118,"high":252,"low":118,"close":253,"volume":254},"2025-10-28T00:00:00",49.59,49.42,10206300,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-10-29T00:00:00",49.08,50.1,48.83,49.12,12736100,{"timestamp":263,"open":126,"high":264,"low":265,"close":266,"volume":267},"2025-10-30T00:00:00",49.72,48.77,48.82,7546900,{"timestamp":269,"open":270,"high":270,"low":128,"close":271,"volume":272},"2025-11-02T00:00:00",49.4,48.44,4964300,{"timestamp":274,"open":275,"high":119,"low":276,"close":277,"volume":278},"2025-11-03T00:00:00",48.39,48.17,48.8,4990200,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-11-04T00:00:00",49.24,50.55,48.97,50.32,8754000,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-05T00:00:00",50.25,50.97,50.03,50.58,5092300,{"timestamp":294,"open":295,"high":282,"low":296,"close":297,"volume":298},"2025-11-06T00:00:00",50,49.9,50.31,5498500,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-11-09T00:00:00",50.93,52.06,50.79,51.37,9673300,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-11-10T00:00:00",52.62,53.68,51.42,52.48,16419200,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-11T00:00:00",52.45,53.8,52.13,53.71,12614500,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-11-12T00:00:00",53.55,54.7,53.41,53.89,16448200,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-11-13T00:00:00",53.92,54.14,53,53.44,9320200,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-16T00:00:00",53.61,53.64,52.64,52.83,5014700,{"timestamp":342,"open":343,"high":344,"low":345,"close":311,"volume":346},"2025-11-17T00:00:00",52.32,52.92,52.21,5043400,{"timestamp":348,"open":302,"high":349,"low":350,"close":351,"volume":352},"2025-11-18T00:00:00",52.26,51.59,52.05,6412400,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-11-20T00:00:00",51.6,51.88,50.6,51.14,7003200,{"timestamp":361,"open":362,"high":363,"low":364,"close":365,"volume":366},"2025-11-23T00:00:00",51.3,51.67,50.85,51.12,6156400,{"timestamp":368,"open":362,"high":369,"low":370,"close":371,"volume":372},"2025-11-24T00:00:00",51.95,50.56,51.7,4775800,{"timestamp":374,"open":351,"high":375,"low":376,"close":377,"volume":378},"2025-11-25T00:00:00",52.88,51.65,52.76,6243600,{"timestamp":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2025-11-26T00:00:00",52.56,53.08,52.44,52.68,2014900,{"timestamp":387,"open":388,"high":389,"low":388,"close":329,"volume":390},"2025-11-27T00:00:00",53.01,54.28,5644700,{"timestamp":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2025-11-30T00:00:00",54.05,54.26,53.42,53.67,2911200,{"timestamp":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2025-12-01T00:00:00",54,55.18,53.88,55.03,5011600,{"timestamp":406,"open":407,"high":408,"low":409,"close":408,"volume":410},"2025-12-02T00:00:00",55.39,56.14,55.07,7485800,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2025-12-03T00:00:00",56.66,57.31,56.21,56.98,9048100,{"timestamp":419,"open":420,"high":416,"low":421,"close":383,"volume":422},"2025-12-04T00:00:00",56.87,52.2,14225700,{"timestamp":424,"open":425,"high":426,"low":363,"close":427,"volume":428},"2025-12-07T00:00:00",53.18,53.24,52.8,9765800,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2025-12-08T00:00:00",52.53,52.69,51.22,52.27,14139800,{"timestamp":437,"open":438,"high":439,"low":345,"close":440,"volume":441},"2025-12-09T00:00:00",52.28,53.58,53.3,9740000,{"timestamp":443,"open":444,"high":445,"low":446,"close":447,"volume":448},"2025-12-10T00:00:00",53.43,55.23,53.2,54.76,8565200,{"timestamp":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2025-12-11T00:00:00",54.77,56,54.69,55.34,5950300,{"timestamp":457,"open":458,"high":459,"low":460,"close":461,"volume":462},"2025-12-14T00:00:00",55.8,57,55.69,56.53,5781700,{"timestamp":93,"open":464,"high":464,"low":465,"close":466,"volume":467},55.6,53.52,53.73,8531800,{"timestamp":469,"open":388,"high":470,"low":471,"close":472,"volume":473},"2025-12-16T00:00:00",53.19,50.99,51.71,13089000,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2025-12-17T00:00:00",51.75,53.04,51.44,52.87,8680000,{"timestamp":94,"open":482,"high":483,"low":484,"close":485,"volume":486},52.24,53.22,51.84,51.97,4932700,{"timestamp":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2025-12-21T00:00:00",52.02,52.37,51.18,51.31,3987300,{"timestamp":97,"open":472,"high":446,"low":472,"close":495,"volume":496},52.85,3208900,{"timestamp":498,"open":315,"high":495,"low":499,"close":500,"volume":501},"2025-12-25T00:00:00",52.03,52.54,2113600,{"timestamp":503,"open":504,"high":505,"low":506,"close":507,"volume":508},"2025-12-28T00:00:00",52.4,52.63,51.77,52.35,3589000,{"timestamp":98,"open":510,"high":511,"low":431,"close":375,"volume":512},52.55,53.17,2833300,{"timestamp":514,"open":511,"high":395,"low":515,"close":343,"volume":516},"2026-01-01T00:00:00",52.12,3090500,{"timestamp":518,"open":482,"high":394,"low":519,"close":520,"volume":521},"2026-01-04T00:00:00",52,53.7,4559000,{"timestamp":523,"open":524,"high":525,"low":524,"close":526,"volume":527},"2026-01-05T00:00:00",53.98,54.97,54.35,3882200,{"timestamp":529,"open":530,"high":531,"low":431,"close":432,"volume":532},"2026-01-06T00:00:00",53.91,54.25,3529200,{"timestamp":534,"open":535,"high":536,"low":331,"close":537,"volume":538},"2026-01-07T00:00:00",53.07,54.49,54.27,5887500,{"timestamp":540,"open":541,"high":460,"low":542,"close":543,"volume":544},"2026-01-08T00:00:00",54.4,54.29,54.85,4584800,{"timestamp":546,"open":541,"high":547,"low":548,"close":549,"volume":550},"2026-01-11T00:00:00",54.56,53.76,54.2,3959000,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-01-12T00:00:00",53.69,54.31,52.77,53.4,6538200,{"timestamp":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-01-13T00:00:00",53.74,54.68,53.25,54.6,6631600,{"timestamp":566,"open":543,"high":567,"low":394,"close":568,"volume":569},"2026-01-14T00:00:00",55.22,55.15,6056000,{"timestamp":571,"open":572,"high":573,"low":400,"close":574,"volume":575},"2026-01-15T00:00:00",55.08,55.27,54.55,4426700,{"timestamp":577,"open":531,"high":578,"low":531,"close":579,"volume":580},"2026-01-18T00:00:00",54.92,54.8,1653600,{"timestamp":582,"open":525,"high":583,"low":584,"close":585,"volume":586},"2026-01-19T00:00:00",55.36,54.08,55.25,4982500,{"timestamp":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-01-20T00:00:00",55.85,57.99,55.47,57.96,9906500,{"timestamp":595,"open":590,"high":596,"low":597,"close":598,"volume":599},"2026-01-21T00:00:00",60.14,57.64,58.26,14879100,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-22T00:00:00",58.34,60.26,58.32,59.24,9241500,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-01-25T00:00:00",59.48,60.63,58.89,60.53,8784500,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-01-26T00:00:00",61.08,62.14,60.68,61.92,9738200,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-01-27T00:00:00",62.09,62.79,61.07,62.16,6640100,{"timestamp":629,"open":630,"high":630,"low":631,"close":632,"volume":633},"2026-01-28T00:00:00",62.75,59.87,61.02,19077600,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-01-29T00:00:00",61,61.14,60.4,60.81,935600,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-01T00:00:00",60.83,61.49,60.22,61.21,10698200,{"timestamp":649,"open":617,"high":650,"low":651,"close":652,"volume":653},"2026-02-02T00:00:00",62.99,60.96,61.03,9392600,{"timestamp":655,"open":656,"high":657,"low":658,"close":659,"volume":660},"2026-02-03T00:00:00",60.75,60.93,57.61,57.92,12527700,{"timestamp":662,"open":663,"high":664,"low":665,"close":611,"volume":666},"2026-02-04T00:00:00",58.6,59.47,58.06,13975300,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2026-02-05T00:00:00",59.05,60.74,59.02,60.42,7739900,{"timestamp":675,"open":676,"high":677,"low":678,"close":679,"volume":680},"2026-02-08T00:00:00",59.86,60.27,58.54,60.18,18365900,{"timestamp":682,"open":679,"high":683,"low":684,"close":685,"volume":686},"2026-02-09T00:00:00",61.12,58.13,58.7,10251600,{"timestamp":688,"open":689,"high":690,"low":685,"close":691,"volume":692},"2026-02-10T00:00:00",59.58,60.08,59.21,13880200,{"timestamp":694,"open":611,"high":695,"low":598,"close":696,"volume":697},"2026-02-11T00:00:00",59.46,58.65,8651100,{"timestamp":699,"open":684,"high":700,"low":701,"close":702,"volume":703},"2026-02-12T00:00:00",59.51,57.36,59.33,11188800,{"timestamp":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2026-02-17T00:00:00",60.2,61.15,59.6,60.17,6629300,{"timestamp":712,"open":713,"high":714,"low":713,"close":715,"volume":716},"2026-02-18T00:00:00",60.39,61.81,61.63,6132100,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-02-19T00:00:00",60.99,62.42,60.87,62.27,3922000,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-02-22T00:00:00",62.19,62.34,60.37,60.7,5034600,{"timestamp":732,"open":719,"high":733,"low":734,"close":733,"volume":735},"2026-02-23T00:00:00",61.26,60.03,6999100,{"timestamp":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2026-02-24T00:00:00",61.5,61.84,60.5,61.77,7858000,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-02-25T00:00:00",61.95,62.64,61.25,61.98,11638600,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-02-26T00:00:00",61.89,62.25,60.8,61.47,6592200,{"timestamp":758,"open":759,"high":760,"low":761,"close":632,"volume":762},"2026-03-01T00:00:00",60.57,61.69,59.27,6985500,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-02T00:00:00",58.47,59,55.91,57.35,18457300,{"timestamp":771,"open":772,"high":618,"low":772,"close":773,"volume":774},"2026-03-03T00:00:00",58.57,60.47,11385200,{"timestamp":776,"open":777,"high":778,"low":459,"close":779,"volume":780},"2026-03-04T00:00:00",59.5,59.96,57.32,11544900,{"timestamp":782,"open":783,"high":784,"low":785,"close":589,"volume":786},"2026-03-05T00:00:00",57.09,57.37,55.53,8679400,{"timestamp":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2026-03-08T00:00:00",55.2,57.11,54.91,56.7,12443300,{"timestamp":795,"open":796,"high":797,"low":798,"close":659,"volume":799},"2026-03-09T00:00:00",57.3,59.92,56.75,10657100,{"timestamp":801,"open":802,"high":669,"low":803,"close":804,"volume":805},"2026-03-10T00:00:00",57.73,57.33,58.22,4947300,{"timestamp":807,"open":459,"high":808,"low":809,"close":810,"volume":811},"2026-03-11T00:00:00",57.5,55.64,56.1,11659800,{"timestamp":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2026-03-12T00:00:00",56.5,56.85,54.74,55.11,7820400,{"timestamp":820,"open":821,"high":822,"low":823,"close":824,"volume":825},"2026-03-15T00:00:00",56.24,56.73,55.42,55.9,4175000,{"timestamp":827,"open":828,"high":796,"low":829,"close":810,"volume":830},"2026-03-16T00:00:00",55.73,55.55,7076500,{"timestamp":832,"open":833,"high":834,"low":835,"close":823,"volume":836},"2026-03-17T00:00:00",55.66,56.78,55.4,10748000,{"timestamp":838,"open":839,"high":840,"low":841,"close":817,"volume":842},"2026-03-18T00:00:00",54.06,55.62,53.5,11550000,{"timestamp":844,"open":845,"high":846,"low":847,"close":848,"volume":849},"2026-03-19T00:00:00",54.42,54.58,51.82,52.74,18022900,{"timestamp":851,"open":549,"high":852,"low":549,"close":445,"volume":853},"2026-03-22T00:00:00",56.45,12761700,{"timestamp":855,"open":543,"high":856,"low":329,"close":857,"volume":858},"2026-03-23T00:00:00",55.74,55.63,5455200,{"timestamp":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2026-03-24T00:00:00",56.77,57.89,56.29,56.71,9084900,{"timestamp":867,"open":868,"high":814,"low":579,"close":789,"volume":869},"2026-03-25T00:00:00",55.54,5797900,{"timestamp":871,"open":451,"high":872,"low":873,"close":874,"volume":875},"2026-03-26T00:00:00",54.78,53.13,53.45,12382700,{"timestamp":877,"open":878,"high":563,"low":879,"close":556,"volume":880},"2026-03-29T00:00:00",54.44,52.86,10304900,{"timestamp":882,"open":883,"high":884,"low":885,"close":863,"volume":886},"2026-03-30T00:00:00",54.54,56.6,54.43,12626100,{"timestamp":888,"open":413,"high":889,"low":890,"close":891,"volume":892},"2026-03-31T00:00:00",58.76,56.63,57.6,8772000,{"timestamp":894,"open":785,"high":895,"low":896,"close":897,"volume":898},"2026-04-01T00:00:00",57.84,55.35,57.27,6033100,{"timestamp":900,"open":808,"high":901,"low":902,"close":903,"volume":904},"2026-04-05T00:00:00",58.21,57.1,57.71,4476600,{"timestamp":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2026-04-06T00:00:00",57.59,58.39,56.58,58.01,3802200,{"timestamp":913,"open":914,"high":915,"low":616,"close":916,"volume":917},"2026-04-07T00:00:00",61.55,62.62,61.82,16148400,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-04-08T00:00:00",62.04,63.6,61.88,63.45,9499800,{"timestamp":926,"open":927,"high":928,"low":753,"close":929,"volume":930},"2026-04-09T00:00:00",63.03,63.68,62.78,7705300,{"timestamp":932,"open":933,"high":934,"low":722,"close":935,"volume":936},"2026-04-12T00:00:00",62.63,63.86,63.82,9390900,{"timestamp":938,"open":939,"high":940,"low":941,"close":942,"volume":943},"2026-04-13T00:00:00",63.92,64.3,62.81,63.25,8447900,{"timestamp":945,"open":946,"high":947,"low":948,"close":947,"volume":949},"2026-04-14T00:00:00",63.3,64.33,62.72,7559900,{"timestamp":951,"open":947,"high":952,"low":953,"close":954,"volume":955},"2026-04-15T00:00:00",64.59,63.39,64.34,5017200,{"timestamp":957,"open":958,"high":959,"low":921,"close":921,"volume":960},"2026-04-16T00:00:00",65,65.5,8304300,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-04-19T00:00:00",63.49,64.4,63.24,64.13,4228700,{"timestamp":969,"open":970,"high":971,"low":972,"close":973,"volume":974},"2026-04-21T00:00:00",63.7,63.78,61.61,62.03,6316800,{"timestamp":976,"open":726,"high":726,"low":740,"close":651,"volume":977},"2026-04-22T00:00:00",5315100,{"timestamp":979,"open":980,"high":980,"low":981,"close":982,"volume":983},"2026-04-23T00:00:00",61.24,60.15,60.88,4266100,{"timestamp":985,"open":982,"high":986,"low":638,"close":987,"volume":988},"2026-04-26T00:00:00",61.39,60.45,2016600,{"timestamp":990,"open":778,"high":991,"low":992,"close":679,"volume":993},"2026-04-27T00:00:00",60.28,58.99,4797800,{"timestamp":995,"open":996,"high":997,"low":998,"close":772,"volume":999},"2026-04-28T00:00:00",59.9,59.91,58.11,6064300,{"timestamp":1001,"open":1002,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-04-29T00:00:00",59.26,59.69,58.85,59.34,9500500,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":998,"volume":1012},"2026-05-03T00:00:00",59.66,59.74,57.78,19546800,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-04T00:00:00",58.18,58.67,57.83,57.94,8773800,{"timestamp":1021,"open":1022,"high":1023,"low":1015,"close":671,"volume":1024},"2026-05-05T00:00:00",59.03,59.57,16590100,{"timestamp":1026,"open":1027,"high":671,"low":459,"close":1028,"volume":1029},"2026-05-06T00:00:00",58.1,57.2,10760000,{"timestamp":1031,"open":1032,"high":1033,"low":665,"close":696,"volume":1034},"2026-05-07T00:00:00",58.27,59.18,21840900,{"timestamp":1036,"open":1037,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-05-10T00:00:00",59.56,60.77,56.56,56.96,18114800,{"timestamp":1043,"open":1044,"high":784,"low":1045,"close":459,"volume":1046},"2026-05-11T00:00:00",56.61,56.43,28965700,{"timestamp":1048,"open":1049,"high":902,"low":1050,"close":1051,"volume":1052},"2026-05-12T00:00:00",56.76,54.52,54.93,15541900,{"timestamp":1054,"open":1055,"high":1056,"low":789,"close":407,"volume":1057},"2026-05-13T00:00:00",55.41,56.16,13062000,{"timestamp":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-05-14T00:00:00",54.59,54.84,53.95,54.5,8701800,{"timestamp":1066,"open":1067,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-05-17T00:00:00",55.02,53.36,54.18,8472300,{"timestamp":1072,"open":470,"high":1073,"low":381,"close":535,"volume":1074},"2026-05-18T00:00:00",53.66,10741900,{"timestamp":1076,"open":465,"high":1077,"low":1078,"close":549,"volume":1079},"2026-05-19T00:00:00",55.12,52.95,16041900,{"timestamp":1081,"open":318,"high":1082,"low":446,"close":1083,"volume":1084},"2026-05-20T00:00:00",54.63,54.37,12199500,{"timestamp":1086,"open":1087,"high":1087,"low":1088,"close":1089,"volume":1090},"2026-05-21T00:00:00",54.47,53.27,53.93,8903900,{"timestamp":1092,"open":579,"high":824,"low":1087,"close":824,"volume":1093},"2026-05-24T00:00:00",5581000,{"timestamp":1095,"open":1096,"high":1097,"low":541,"close":1098,"volume":1099},"2026-05-25T00:00:00",55.59,55.68,55.5,6465700,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-05-26T00:00:00",56.36,56.48,54.71,54.99,7033400,{"timestamp":1108,"open":1105,"high":1098,"low":1109,"close":1109,"volume":1110},"2026-05-27T00:00:00",54.3,11485200,{"timestamp":1112,"open":536,"high":536,"low":1113,"close":1114,"volume":1115},"2026-05-28T00:00:00",53.21,53.75,14527500,{"timestamp":1117,"open":520,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-05-31T00:00:00",53.84,52.42,52.75,12885800,{"timestamp":1123,"open":1124,"high":1125,"low":1126,"close":562,"volume":1127},"2026-06-01T00:00:00",53.1,53.81,52.84,8902500,{"timestamp":1129,"open":1130,"high":1126,"low":1131,"close":1132,"volume":1133},"2026-06-02T00:00:00",52.65,50.7,50.71,14771500,{"timestamp":1135,"open":471,"high":1136,"low":1137,"close":1138,"volume":1139},"2026-06-04T00:00:00",51.01,50.29,50.65,9638200,{"timestamp":1141,"open":1142,"high":1142,"low":284,"close":1143,"volume":1144},"2026-06-07T00:00:00",50.9,50.5,5442100,{"timestamp":1146,"open":1147,"high":350,"low":1148,"close":364,"volume":1149},"2026-06-08T00:00:00",51.21,50.3,16481200,{"timestamp":1151,"open":1152,"high":1152,"low":1153,"close":125,"volume":1154},"2026-06-09T00:00:00",50.57,48.74,12956800,{"timestamp":1156,"open":1157,"high":1158,"low":1159,"close":1160,"volume":1161},"2026-06-10T00:00:00",49.38,50.89,48.87,50.49,11314000,{"timestamp":1163,"open":284,"high":478,"low":296,"close":1164,"volume":1165},"2026-06-11T00:00:00",50.39,7418100,{"timestamp":1167,"open":1168,"high":1169,"low":303,"close":1170,"volume":1171},"2026-06-14T00:00:00",51.64,52.08,50.88,10615700,{"timestamp":1173,"open":357,"high":1174,"low":288,"close":1131,"volume":1175},"2026-06-15T00:00:00",51.05,38442200,{"timestamp":1177,"open":1178,"high":1179,"low":1180,"close":1164,"volume":1181},"2026-06-16T00:00:00",50.95,51.87,50.28,12529500,{"timestamp":1183,"open":303,"high":1184,"low":1185,"close":364,"volume":1186},"2026-06-17T00:00:00",51.56,50.2,10114000,{"timestamp":1188,"open":301,"high":365,"low":1189,"close":1189,"volume":1190},"2026-06-18T00:00:00",50.64,6314000,{"timestamp":1192,"open":371,"high":1193,"low":1194,"close":345,"volume":1195},"2026-06-21T00:00:00",52.6,51.34,9407300,{"timestamp":1197,"open":519,"high":1198,"low":355,"close":427,"volume":1199},"2026-06-22T00:00:00",53.02,11581400,{"timestamp":1201,"open":438,"high":1202,"low":1203,"close":1073,"volume":1204},"2026-06-23T00:00:00",53.86,52.14,14840900,{"timestamp":1206,"open":1207,"high":1105,"low":1207,"close":1109,"volume":1208},"2026-06-24T00:00:00",53.78,8852400,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-06-25T00:00:00",54.34,55.1,53.82,54.66,8243200,{"timestamp":1217,"open":1218,"high":791,"low":530,"close":1219,"volume":1220},"2026-06-28T00:00:00",54.67,54.51,4005800,{"timestamp":1222,"open":1207,"high":1223,"low":382,"close":1224,"volume":1225},"2026-06-29T00:00:00",54.61,54.09,6259300,{"timestamp":1227,"open":1124,"high":542,"low":331,"close":400,"volume":1228},"2026-06-30T00:00:00",5570700,{"timestamp":1230,"open":526,"high":1231,"low":1232,"close":883,"volume":1233},"2026-07-01T00:00:00",55.01,54.19,10233500,{"timestamp":1235,"open":579,"high":1236,"low":1082,"close":1237,"volume":1238},"2026-07-02T00:00:00",56.28,55.84,7171400,{"timestamp":1240,"open":1241,"high":809,"low":1242,"close":1243,"volume":1244},"2026-07-05T00:00:00",55.48,54.72,55.38,7856600,{"timestamp":1246,"open":1247,"high":1248,"low":1249,"close":574,"volume":1250},"2026-07-06T00:00:00",55.28,55.77,54.39,8523700,{"timestamp":1252,"open":329,"high":549,"low":483,"close":1062,"volume":1253},"2026-07-07T00:00:00",10139700,{"timestamp":1255,"open":1062,"high":1256,"low":1062,"close":1097,"volume":1257},"2026-07-08T00:00:00",55.88,7011500,{"timestamp":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2026-07-09T00:00:00",57.23,59.1,56.18,58.73,14879000,{"timestamp":1266,"open":1267,"high":611,"low":1268,"close":1269,"volume":1270},"2026-07-12T00:00:00",58.64,57.47,57.52,7975900,{"timestamp":1272,"open":1273,"high":1267,"low":1274,"close":1275,"volume":1276},"2026-07-13T00:00:00",57.7,57.38,57.95,12372500,{"timestamp":1278,"open":1279,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-07-14T00:00:00",58.2,56.91,57.04,7723100,{"timestamp":1284,"open":864,"high":902,"low":1285,"close":1286,"volume":1287},"2026-07-15T00:00:00",56.06,56.59,5017500,{"timestamp":1289,"open":852,"high":1290,"low":1291,"close":1262,"volume":1292},"2026-07-16T00:00:00",56.8,55.97,5460200,{"timestamp":1294,"open":1102,"high":1295,"low":1237,"close":1237,"volume":1296},"2026-07-19T00:00:00",56.54,4760700,{"timestamp":1298,"open":1299,"high":1056,"low":1300,"close":1301,"volume":1302},"2026-07-20T00:00:00",56.01,55.29,55.37,4910200,{"timestamp":1304,"open":460,"high":1268,"low":1305,"close":1306,"volume":1307},"2026-07-21T00:00:00",55.43,57.02,7411200,{"timestamp":1309,"open":1310,"high":1311,"low":1312,"close":1313,"volume":1314},"2026-07-22T00:00:00",56.46,56.69,55.75,56.3,5183900,{"timestamp":1316,"open":828,"high":1317,"low":1218,"close":1218,"volume":1318},"2026-07-23T00:00:00",56.08,3940000,{"timestamp":1320,"open":1321,"high":1322,"low":1323,"close":829,"volume":1324},"2026-07-26T00:00:00",55.26,55.82,55.06,3163700,{"timestamp":1326,"open":1274,"high":1327,"low":829,"close":1237,"volume":1328},"2026-07-27T00:00:00",57.8,6195600,{"timestamp":1330,"open":1331,"high":1332,"low":883,"close":1214,"volume":1333},"2026-07-28T00:00:00",55.49,55.58,6002200,{"timestamp":1335,"open":1336,"high":1337,"low":525,"close":1337,"volume":1338},"2026-07-29T00:00:00",55,56.62,4750800,{"timestamp":1340,"open":1341,"high":1342,"low":1343,"close":1290,"volume":1344},"2026-07-30T00:00:00",56.86,57.12,56.57,5128800,{"timestamp":1346,"open":891,"high":1347,"low":413,"close":1342,"volume":1348},"2026-08-02T00:00:00",57.88,3978700,{"timestamp":1350,"open":910,"high":1351,"low":864,"close":798,"volume":1352},"2026-08-03T00:00:00",58.66,5719100,{"timestamp":1354,"open":1355,"high":1356,"low":1337,"close":1357,"volume":1358},"2026-08-04T00:00:00",57.05,58.12,56.81,4602200,{"timestamp":101,"open":415,"high":834,"low":810,"close":1360,"volume":1361},56.2,23923300,{"timestamp":1363,"open":1364,"high":1311,"low":1365,"close":530,"volume":1366},"2026-08-06T00:00:00",56.4,53.85,15188600,{"timestamp":1368,"open":400,"high":389,"low":1369,"close":1202,"volume":1370},"2026-08-09T00:00:00",53.35,8582300,{"timestamp":102,"open":549,"high":878,"low":1372,"close":1373,"volume":1374},50.05,50.13,38458900,{"timestamp":1376,"open":1377,"high":1378,"low":1379,"close":1380,"volume":1381},"2026-08-11T00:00:00",50.38,50.44,49.37,49.6,39803000,{"timestamp":1383,"open":1384,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-08-12T00:00:00",49.67,50.61,49.34,50.24,15709000,{"timestamp":1390,"open":1391,"high":1392,"low":1393,"close":1394,"volume":1395},"2026-08-13T00:00:00",50.01,51.2,49.22,51,16663900,{"timestamp":1397,"open":1170,"high":1398,"low":296,"close":295,"volume":1399},"2026-08-16T00:00:00",51.43,14330000,{"timestamp":1401,"open":295,"high":364,"low":1402,"close":1403,"volume":1404},"2026-08-17T00:00:00",49.82,50.22,8377400,{"timestamp":1406,"open":1407,"high":1408,"low":1409,"close":1410,"volume":1411},"2026-08-18T00:00:00",51.09,51.45,50.21,50.51,7903200,{"timestamp":1413,"open":1414,"high":1394,"low":1384,"close":1415,"volume":1416},"2026-08-19T00:00:00",50.26,49.86,5705000,{"timestamp":1418,"open":1419,"high":1420,"low":1421,"close":1422,"volume":1423},"2026-08-20T00:00:00",50.35,52.33,50.07,51.85,16707900,{"timestamp":1425,"open":1426,"high":444,"low":1147,"close":1193,"volume":1427},"2026-08-23T00:00:00",51.47,23340400,{"timestamp":1429,"open":338,"high":1050,"low":338,"close":549,"volume":1430},"2026-08-24T00:00:00",13845100,{"timestamp":1432,"open":1433,"high":1248,"low":1434,"close":1434,"volume":1435},"2026-08-25T00:00:00",54.57,54.07,13138900,{"timestamp":1437,"open":1224,"high":1083,"low":1438,"close":560,"volume":1439},"2026-08-26T00:00:00",53.39,13950600,{"timestamp":1441,"open":1224,"high":1442,"low":1126,"close":439,"volume":1443},"2026-08-27T00:00:00",54.21,7209300,{"timestamp":1445,"open":1446,"high":1077,"low":1062,"close":1104,"volume":1447},"2026-08-30T00:00:00",53.97,7265400,{"timestamp":1449,"open":583,"high":798,"low":1104,"close":1291,"volume":1450},"2026-08-31T00:00:00",14134200,{"timestamp":1452,"open":1453,"high":1454,"low":1455,"close":1456,"volume":1457},"2026-09-01T00:00:00",56.67,58.78,56.05,57.68,11006300,{"timestamp":1459,"open":1460,"high":1461,"low":684,"close":1462,"volume":1463},"2026-09-02T00:00:00",59.43,60.13,58.81,12956400,{"timestamp":1465,"open":1351,"high":1466,"low":684,"close":605,"volume":1467},"2026-09-03T00:00:00",59.82,8137900,{"timestamp":1469,"open":1470,"high":1471,"low":1472,"close":612,"volume":1473},"2026-09-07T00:00:00",60,61.3,59.95,16740100,{"timestamp":1475,"open":1476,"high":1476,"low":1477,"close":1478,"volume":1479},"2026-09-08T00:00:00",59.84,58.28,59.06,12143500,{"timestamp":1481,"open":1482,"high":1483,"low":908,"close":987,"volume":1484},"2026-09-09T00:00:00",58.71,61.1,10980700,{"timestamp":1486,"open":632,"high":625,"low":1487,"close":1488,"volume":1489},"2026-09-10T00:00:00",60.33,60.82,7794500,{"timestamp":1491,"open":1492,"high":636,"low":1493,"close":1494,"volume":1495},"2026-09-13T00:00:00",59.12,59.09,60.48,8394600,{"timestamp":1497,"open":1498,"high":1498,"low":1499,"close":706,"volume":1500},"2026-09-14T00:00:00",60.98,60.06,5189300,{"timestamp":1502,"open":709,"high":1503,"low":1504,"close":643,"volume":1505},"2026-09-15T00:00:00",61.2,59.81,10404700,{"timestamp":1507,"open":643,"high":1508,"low":1509,"close":637,"volume":1510},"2026-09-16T00:00:00",61.67,59.85,7073600,{"timestamp":1512,"open":1513,"high":1514,"low":1494,"close":1515,"volume":1516},"2026-09-17T00:00:00",60.62,61.6,61.4,9415800,{"timestamp":1518,"open":1519,"high":1520,"low":1521,"close":1522,"volume":1523},"2026-09-20T00:00:00",61.7,63.77,61.68,63.5,13823700,{"timestamp":1525,"open":1526,"high":1527,"low":1528,"close":1529,"volume":1530},"2026-09-21T00:00:00",63.1,64,62.82,63.95,11667400,{"timestamp":1532,"open":1533,"high":1534,"low":1535,"close":1536,"volume":1537},"2026-09-22T00:00:00",63.58,64.32,63.07,63.65,10986300,{"timestamp":1539,"open":1540,"high":934,"low":1541,"close":1542,"volume":1543},"2026-09-23T00:00:00",63.83,62.5,62.7,9790100,[]]