[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUAF3qDdRaPlyoUwy3bMrgahv91IIEylb6PZ3py5vFp0":3,"$fb6YMVnu2ZL71Yh8T-_bD9Ke_USubvQ2JYlBqZW_xEjg":36,"$finXxUTeWO2Urk6I8LlfNiP8Wq-DqJj2ekuJ8CjgDL1o":79},{"items":4,"totalItens":33,"success":34,"errors":35,"limitReached":33},[5,13,17,21,25,29],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0197816,"2023-04-29T00:00:00","2023-04-28T00:00:00","2023-12-28T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.0421491,"2024-04-19T00:00:00","2024-12-27T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":19,"paymentDate":20,"status":12},0.0367979,"2025-04-23T00:00:00","2025-06-09T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":23,"paymentDate":24,"status":12},0.102386,"2025-12-18T00:00:00","2026-01-06T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":27,"paymentDate":28,"status":12},0.0439306,"2026-04-29T00:00:00","2026-09-08T00:00:00",{"type":6,"category":7,"amount":30,"approvalDate":31,"comDate":32,"paymentDate":28,"status":12},0.0394571,"2026-08-24T00:00:00","2026-08-27T00:00:00",null,true,[],{"summary":37,"quote":44,"fundamentals":50,"priceHistory":72,"relatedTickers":73},{"ticker":38,"slug":39,"kind":40,"companyName":41,"shortName":42,"description":43},"DESK3","desk3","stock","Desktop   Sigmanet Comunicação Multimídia S.A.","Desktop","",{"price":45,"change":46,"changePercent":47,"currency":48,"updatedAt":49},19.26,-0.07,-0.3621,"BRL","2026-09-24T23:48:19Z",{"eps":51,"bookValue":52,"dividendYield":53,"dividendYield5yAverage":54,"priceEarnings":55,"priceBookValue":56,"priceEbit":57,"evEbitda":58,"priceSalesRatio":59,"enterpriseValue":60,"ebitda":61,"roe":62,"roic":63,"roa":64,"netMargin":65,"ebitMargin":66,"grossMargin":67,"netDebtToEbitda":68,"netDebtToEquity":69,"currentLiquidity":70,"liabilitiesToEquity":71},0.48,12.616,0.76,0.28,40.13,1.53,5.19,4.83,1.65,3291874000,681088000,3.81,6.52,1.42,4.4,31.85,60.5,1.75,0.81,1.41,1.7027,[],[74,75,76,77,78],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":80,"totalItens":33,"success":34,"errors":1263,"limitReached":33},[81,88,94,101,107,112,118,123,130,137,144,150,154,159,164,171,177,183,190,197,203,209,215,220,227,233,238,244,250,256,263,268,274,278,284,290,295,301,307,312,316,321,326,332,339,345,351,358,363,370,374,379,384,389,395,400,405,411,416,422,425,430,435,441,446,452,458,463,469,472,478,485,491,497,503,509,516,522,528,534,539,545,548,553,559,566,573,579,586,591,596,600,605,611,616,621,625,629,632,635,641,646,652,659,665,672,678,683,689,696,701,706,710,715,720,726,732,736,741,745,750,756,761,765,769,774,778,782,786,790,795,798,801,805,811,817,822,826,830,835,841,844,849,856,860,863,866,869,873,877,881,885,888,891,895,899,903,907,911,916,920,924,928,931,934,938,943,946,950,953,958,961,964,968,972,976,980,985,990,993,997,1001,1004,1007,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1069,1072,1075,1079,1082,1085,1089,1093,1099,1104,1108,1112,1115,1120,1123,1127,1132,1137,1142,1148,1153,1159,1163,1169,1172,1176,1181,1183,1186,1190,1195,1198,1202,1205,1208,1213,1220,1227,1232,1238,1243,1247,1251,1254,1258],{"timestamp":82,"open":83,"high":84,"low":85,"close":86,"volume":87},"2025-09-25T00:00:00",10.36,10.6,10.21,10.4,280100,{"timestamp":89,"open":90,"high":91,"low":92,"close":90,"volume":93},"2025-09-28T00:00:00",10.38,10.67,10.31,411100,{"timestamp":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-09-29T00:00:00",10.45,10.48,10.06,10.2,309200,{"timestamp":102,"open":103,"high":104,"low":99,"close":105,"volume":106},"2025-09-30T00:00:00",10.25,10.72,10.3,774800,{"timestamp":108,"open":86,"high":97,"low":109,"close":110,"volume":111},"2025-10-01T00:00:00",10.15,10.34,435900,{"timestamp":113,"open":114,"high":115,"low":116,"close":105,"volume":117},"2025-10-02T00:00:00",10.24,10.5,10.22,890100,{"timestamp":119,"open":90,"high":120,"low":121,"close":105,"volume":122},"2025-10-05T00:00:00",10.44,9.92,428200,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-10-06T00:00:00",10.12,11.96,9.98,11.3,1515000,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-07T00:00:00",11.5,12.58,11.45,12.42,1510000,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-08T00:00:00",12.5,13.1,12.36,12.7,874200,{"timestamp":145,"open":146,"high":140,"low":147,"close":148,"volume":149},"2025-10-09T00:00:00",12.77,12.51,12.99,431200,{"timestamp":151,"open":140,"high":140,"low":146,"close":152,"volume":153},"2025-10-12T00:00:00",12.98,298200,{"timestamp":155,"open":152,"high":156,"low":157,"close":140,"volume":158},"2025-10-13T00:00:00",13.43,12.86,1399500,{"timestamp":160,"open":161,"high":162,"low":161,"close":162,"volume":163},"2025-10-14T00:00:00",13,14.29,752800,{"timestamp":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2025-10-15T00:00:00",14.31,15.08,14.03,14.88,2376600,{"timestamp":172,"open":173,"high":174,"low":173,"close":175,"volume":176},"2025-10-16T00:00:00",14.72,15.74,15.06,1201900,{"timestamp":178,"open":179,"high":180,"low":179,"close":181,"volume":182},"2025-10-19T00:00:00",15.05,16,15.9,1310100,{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-10-20T00:00:00",15.97,16.01,11.49,11.7,4184000,{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-10-21T00:00:00",11.72,13.6,11.67,13.55,3981500,{"timestamp":198,"open":199,"high":199,"low":200,"close":201,"volume":202},"2025-10-22T00:00:00",15.95,15,15.25,1433200,{"timestamp":204,"open":205,"high":206,"low":207,"close":205,"volume":208},"2025-10-23T00:00:00",15.2,15.36,14.75,714100,{"timestamp":210,"open":211,"high":212,"low":213,"close":211,"volume":214},"2025-10-26T00:00:00",15.3,15.35,14.98,1221700,{"timestamp":216,"open":167,"high":217,"low":167,"close":218,"volume":219},"2025-10-27T00:00:00",15.43,15.4,539100,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-28T00:00:00",15.49,15.85,15.24,15.72,719200,{"timestamp":228,"open":229,"high":230,"low":231,"close":223,"volume":232},"2025-10-29T00:00:00",15.79,16.1,15.68,1100900,{"timestamp":234,"open":235,"high":235,"low":236,"close":211,"volume":237},"2025-10-30T00:00:00",15.89,13.9,2250100,{"timestamp":239,"open":211,"high":240,"low":241,"close":242,"volume":243},"2025-11-02T00:00:00",15.5,14.52,14.84,979100,{"timestamp":245,"open":207,"high":246,"low":247,"close":248,"volume":249},"2025-11-03T00:00:00",15.55,14.74,15.17,1352800,{"timestamp":251,"open":212,"high":252,"low":253,"close":254,"volume":255},"2025-11-04T00:00:00",15.98,15.26,15.69,2203000,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-11-05T00:00:00",15.8,16.09,15.57,16.07,914500,{"timestamp":264,"open":180,"high":265,"low":266,"close":229,"volume":267},"2025-11-06T00:00:00",16.17,15.33,826500,{"timestamp":269,"open":270,"high":261,"low":271,"close":272,"volume":273},"2025-11-09T00:00:00",15.7,15.44,15.99,866600,{"timestamp":275,"open":181,"high":181,"low":276,"close":246,"volume":277},"2025-11-10T00:00:00",15.45,1161400,{"timestamp":279,"open":276,"high":280,"low":281,"close":282,"volume":283},"2025-11-11T00:00:00",15.73,15.39,15.52,809300,{"timestamp":285,"open":286,"high":287,"low":288,"close":181,"volume":289},"2025-11-12T00:00:00",15.42,16.02,15.21,1126900,{"timestamp":291,"open":235,"high":235,"low":292,"close":293,"volume":294},"2025-11-13T00:00:00",14.95,15.09,1392300,{"timestamp":296,"open":167,"high":297,"low":298,"close":299,"volume":300},"2025-11-16T00:00:00",15.14,14.77,14.96,1557400,{"timestamp":302,"open":303,"high":304,"low":305,"close":225,"volume":306},"2025-11-17T00:00:00",15.1,15.82,15.07,540900,{"timestamp":308,"open":174,"high":309,"low":282,"close":310,"volume":311},"2025-11-18T00:00:00",15.86,15.84,418500,{"timestamp":313,"open":181,"high":314,"low":240,"close":181,"volume":315},"2025-11-20T00:00:00",15.91,486700,{"timestamp":317,"open":223,"high":318,"low":223,"close":319,"volume":320},"2025-11-23T00:00:00",16.61,16.57,1842900,{"timestamp":322,"open":318,"high":323,"low":287,"close":324,"volume":325},"2025-11-24T00:00:00",16.89,16.38,709500,{"timestamp":327,"open":328,"high":329,"low":324,"close":330,"volume":331},"2025-11-25T00:00:00",16.44,17.1,16.94,865400,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-11-26T00:00:00",16.86,17.08,16.62,16.87,325100,{"timestamp":340,"open":341,"high":342,"low":246,"close":343,"volume":344},"2025-11-27T00:00:00",16.82,16.95,16.03,1391000,{"timestamp":346,"open":347,"high":348,"low":349,"close":324,"volume":350},"2025-11-30T00:00:00",16.46,16.54,15.88,2287600,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-12-01T00:00:00",16.5,16.53,16.14,16.48,571600,{"timestamp":359,"open":353,"high":360,"low":356,"close":361,"volume":362},"2025-12-02T00:00:00",16.79,16.69,268500,{"timestamp":364,"open":365,"high":366,"low":367,"close":368,"volume":369},"2025-12-03T00:00:00",16.73,16.83,15.87,16.12,625200,{"timestamp":371,"open":230,"high":230,"low":173,"close":372,"volume":373},"2025-12-04T00:00:00",15.02,1437400,{"timestamp":375,"open":288,"high":217,"low":376,"close":377,"volume":378},"2025-12-07T00:00:00",14.89,14.92,471500,{"timestamp":380,"open":376,"high":381,"low":382,"close":297,"volume":383},"2025-12-08T00:00:00",15.31,14.39,1313300,{"timestamp":385,"open":266,"high":386,"low":387,"close":174,"volume":388},"2025-12-09T00:00:00",15.93,15.15,609000,{"timestamp":390,"open":391,"high":391,"low":392,"close":393,"volume":394},"2025-12-10T00:00:00",15.92,15.56,15.64,243100,{"timestamp":396,"open":397,"high":185,"low":276,"close":398,"volume":399},"2025-12-11T00:00:00",15.6,15.75,519000,{"timestamp":401,"open":402,"high":272,"low":392,"close":403,"volume":404},"2025-12-14T00:00:00",15.83,15.81,645900,{"timestamp":406,"open":174,"high":407,"low":408,"close":409,"volume":410},"2025-12-15T00:00:00",16.68,15.62,16.35,1915300,{"timestamp":412,"open":361,"high":361,"low":413,"close":414,"volume":415},"2025-12-16T00:00:00",16.16,16.59,545600,{"timestamp":417,"open":361,"high":418,"low":419,"close":420,"volume":421},"2025-12-17T00:00:00",17.14,16.3,16.84,1055200,{"timestamp":23,"open":342,"high":342,"low":409,"close":423,"volume":424},16.45,706800,{"timestamp":426,"open":368,"high":427,"low":368,"close":428,"volume":429},"2025-12-21T00:00:00",16.93,16.75,1318500,{"timestamp":431,"open":420,"high":432,"low":433,"close":323,"volume":434},"2025-12-22T00:00:00",17.07,16.64,595400,{"timestamp":436,"open":437,"high":438,"low":319,"close":439,"volume":440},"2025-12-25T00:00:00",16.66,17.43,17.18,1119500,{"timestamp":442,"open":443,"high":443,"low":428,"close":444,"volume":445},"2025-12-28T00:00:00",17.3,16.88,700900,{"timestamp":447,"open":427,"high":448,"low":449,"close":450,"volume":451},"2025-12-29T00:00:00",17.01,16.52,16.98,946600,{"timestamp":453,"open":454,"high":455,"low":456,"close":420,"volume":457},"2026-01-01T00:00:00",17.09,17.13,16.71,436800,{"timestamp":459,"open":341,"high":460,"low":336,"close":461,"volume":462},"2026-01-04T00:00:00",17.35,17.2,1272000,{"timestamp":464,"open":465,"high":466,"low":467,"close":454,"volume":468},"2026-01-05T00:00:00",17.16,17.17,16.51,2748300,{"timestamp":24,"open":418,"high":418,"low":323,"close":470,"volume":471},17,1006400,{"timestamp":473,"open":342,"high":474,"low":475,"close":476,"volume":477},"2026-01-07T00:00:00",17.59,16.92,17.55,1202300,{"timestamp":479,"open":480,"high":481,"low":482,"close":483,"volume":484},"2026-01-08T00:00:00",17.5,18.02,17.48,17.8,1523600,{"timestamp":486,"open":487,"high":488,"low":438,"close":489,"volume":490},"2026-01-11T00:00:00",18,18.13,18.1,738000,{"timestamp":492,"open":493,"high":493,"low":494,"close":495,"volume":496},"2026-01-12T00:00:00",17.94,17.23,17.7,994800,{"timestamp":498,"open":499,"high":481,"low":500,"close":501,"volume":502},"2026-01-13T00:00:00",17.6,17.53,17.63,855400,{"timestamp":504,"open":505,"high":506,"low":507,"close":483,"volume":508},"2026-01-14T00:00:00",17.52,17.96,17.36,695700,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2026-01-15T00:00:00",17.76,17.86,17.28,17.72,862600,{"timestamp":517,"open":518,"high":519,"low":518,"close":520,"volume":521},"2026-01-18T00:00:00",17.62,17.95,17.87,1226200,{"timestamp":523,"open":506,"high":524,"low":525,"close":526,"volume":527},"2026-01-19T00:00:00",18.25,17.75,18.08,1709500,{"timestamp":529,"open":526,"high":530,"low":531,"close":532,"volume":533},"2026-01-20T00:00:00",18.51,17.88,18.43,1369900,{"timestamp":535,"open":536,"high":537,"low":487,"close":524,"volume":538},"2026-01-21T00:00:00",18.2,18.41,1199900,{"timestamp":540,"open":541,"high":542,"low":480,"close":543,"volume":544},"2026-01-22T00:00:00",18.14,18.36,17.57,2407600,{"timestamp":546,"open":476,"high":499,"low":403,"close":341,"volume":547},"2026-01-25T00:00:00",3091600,{"timestamp":549,"open":433,"high":448,"low":550,"close":551,"volume":552},"2026-01-26T00:00:00",12.19,14.3,6816900,{"timestamp":554,"open":207,"high":555,"low":556,"close":557,"volume":558},"2026-01-27T00:00:00",14.94,13.92,14.33,1951300,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-28T00:00:00",14.51,14.73,13.41,13.96,2445200,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-29T00:00:00",13.97,14.21,13.84,14,314600,{"timestamp":574,"open":575,"high":575,"low":576,"close":577,"volume":578},"2026-02-01T00:00:00",14.8,13.78,14.13,1692700,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-02-02T00:00:00",14.1,14.69,14.07,14.68,760700,{"timestamp":587,"open":588,"high":588,"low":556,"close":589,"volume":590},"2026-02-03T00:00:00",14.65,14.35,1049500,{"timestamp":592,"open":584,"high":593,"low":594,"close":309,"volume":595},"2026-02-04T00:00:00",16.24,14.56,2426700,{"timestamp":597,"open":180,"high":328,"low":218,"close":598,"volume":599},"2026-02-05T00:00:00",16.18,2003400,{"timestamp":601,"open":419,"high":602,"low":223,"close":603,"volume":604},"2026-02-08T00:00:00",16.42,16.33,1195100,{"timestamp":606,"open":607,"high":353,"low":608,"close":609,"volume":610},"2026-02-09T00:00:00",16.34,16.08,16.29,717100,{"timestamp":612,"open":353,"high":414,"low":613,"close":614,"volume":615},"2026-02-10T00:00:00",15.28,16.25,1781500,{"timestamp":617,"open":618,"high":618,"low":207,"close":619,"volume":620},"2026-02-11T00:00:00",16.26,15.65,2379700,{"timestamp":622,"open":229,"high":324,"low":240,"close":623,"volume":624},"2026-02-12T00:00:00",16.28,1121400,{"timestamp":626,"open":627,"high":627,"low":206,"close":217,"volume":628},"2026-02-17T00:00:00",16.27,949300,{"timestamp":630,"open":205,"high":343,"low":205,"close":310,"volume":631},"2026-02-18T00:00:00",699000,{"timestamp":633,"open":223,"high":181,"low":271,"close":258,"volume":634},"2026-02-19T00:00:00",469100,{"timestamp":636,"open":398,"high":637,"low":638,"close":639,"volume":640},"2026-02-22T00:00:00",15.76,12.14,13.51,5514600,{"timestamp":642,"open":193,"high":571,"low":643,"close":644,"volume":645},"2026-02-23T00:00:00",12.4,13.98,1976400,{"timestamp":647,"open":648,"high":648,"low":649,"close":650,"volume":651},"2026-02-24T00:00:00",13.85,13.04,13.3,1125200,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-02-25T00:00:00",13.35,13.61,13.14,13.58,591100,{"timestamp":660,"open":661,"high":639,"low":662,"close":663,"volume":664},"2026-02-26T00:00:00",13.28,13.16,13.34,930800,{"timestamp":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2026-03-01T00:00:00",13.23,14.25,12.97,13.93,1459000,{"timestamp":673,"open":674,"high":675,"low":676,"close":661,"volume":677},"2026-03-02T00:00:00",13.33,13.67,13.02,1208500,{"timestamp":679,"open":680,"high":681,"low":680,"close":162,"volume":682},"2026-03-03T00:00:00",13.4,14.4,1053000,{"timestamp":684,"open":681,"high":685,"low":686,"close":687,"volume":688},"2026-03-04T00:00:00",14.45,13.65,13.99,982000,{"timestamp":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-03-05T00:00:00",14.01,15.03,13.83,14.22,1277500,{"timestamp":697,"open":569,"high":698,"low":699,"close":698,"volume":700},"2026-03-08T00:00:00",14.6,13.81,661600,{"timestamp":702,"open":551,"high":303,"low":703,"close":704,"volume":705},"2026-03-09T00:00:00",14.23,14.99,782100,{"timestamp":707,"open":207,"high":708,"low":588,"close":292,"volume":709},"2026-03-10T00:00:00",15.12,615400,{"timestamp":711,"open":704,"high":704,"low":712,"close":713,"volume":714},"2026-03-11T00:00:00",13.77,14.06,1025300,{"timestamp":716,"open":717,"high":717,"low":718,"close":581,"volume":719},"2026-03-12T00:00:00",14.37,13.87,463300,{"timestamp":721,"open":722,"high":723,"low":724,"close":717,"volume":725},"2026-03-15T00:00:00",14.2,14.49,14.09,405900,{"timestamp":727,"open":728,"high":382,"low":729,"close":730,"volume":731},"2026-03-16T00:00:00",14.16,13.63,13.72,978500,{"timestamp":733,"open":648,"high":589,"low":712,"close":734,"volume":735},"2026-03-17T00:00:00",14.08,903500,{"timestamp":737,"open":738,"high":685,"low":739,"close":685,"volume":740},"2026-03-18T00:00:00",13.89,13.45,556100,{"timestamp":742,"open":668,"high":743,"low":738,"close":681,"volume":744},"2026-03-19T00:00:00",14.76,1002700,{"timestamp":746,"open":483,"high":524,"low":747,"close":748,"volume":749},"2026-03-22T00:00:00",17.61,17.74,7903000,{"timestamp":751,"open":752,"high":753,"low":754,"close":483,"volume":755},"2026-03-23T00:00:00",17.69,17.85,17.45,1757400,{"timestamp":757,"open":483,"high":519,"low":758,"close":759,"volume":760},"2026-03-24T00:00:00",17.73,17.89,1185000,{"timestamp":762,"open":520,"high":531,"low":763,"close":483,"volume":764},"2026-03-25T00:00:00",17.71,1065900,{"timestamp":766,"open":763,"high":767,"low":763,"close":767,"volume":768},"2026-03-26T00:00:00",17.98,724700,{"timestamp":770,"open":771,"high":772,"low":514,"close":520,"volume":773},"2026-03-29T00:00:00",17.92,18.12,1425100,{"timestamp":775,"open":531,"high":541,"low":776,"close":541,"volume":777},"2026-03-30T00:00:00",17.84,1051800,{"timestamp":779,"open":780,"high":541,"low":520,"close":771,"volume":781},"2026-03-31T00:00:00",18.04,580900,{"timestamp":783,"open":483,"high":784,"low":483,"close":487,"volume":785},"2026-04-01T00:00:00",18.17,569300,{"timestamp":787,"open":487,"high":481,"low":776,"close":788,"volume":789},"2026-04-05T00:00:00",17.91,1000100,{"timestamp":791,"open":792,"high":793,"low":483,"close":487,"volume":794},"2026-04-06T00:00:00",17.93,18.03,312100,{"timestamp":796,"open":784,"high":536,"low":793,"close":489,"volume":797},"2026-04-07T00:00:00",520900,{"timestamp":799,"open":793,"high":541,"low":519,"close":541,"volume":800},"2026-04-08T00:00:00",802500,{"timestamp":802,"open":793,"high":537,"low":793,"close":803,"volume":804},"2026-04-09T00:00:00",18.32,371300,{"timestamp":806,"open":807,"high":808,"low":809,"close":537,"volume":810},"2026-04-12T00:00:00",18.47,18.57,18.3,1703800,{"timestamp":812,"open":813,"high":814,"low":803,"close":815,"volume":816},"2026-04-13T00:00:00",18.49,18.73,18.55,506400,{"timestamp":818,"open":815,"high":819,"low":815,"close":820,"volume":821},"2026-04-14T00:00:00",18.76,18.59,417100,{"timestamp":823,"open":824,"high":814,"low":542,"close":807,"volume":825},"2026-04-15T00:00:00",18.66,444600,{"timestamp":827,"open":537,"high":815,"low":809,"close":828,"volume":829},"2026-04-16T00:00:00",18.39,419100,{"timestamp":831,"open":832,"high":832,"low":793,"close":833,"volume":834},"2026-04-19T00:00:00",18.48,18.35,585600,{"timestamp":836,"open":837,"high":838,"low":772,"close":839,"volume":840},"2026-04-21T00:00:00",18.21,18.27,18.26,318800,{"timestamp":842,"open":541,"high":833,"low":541,"close":839,"volume":843},"2026-04-22T00:00:00",285000,{"timestamp":845,"open":846,"high":847,"low":784,"close":536,"volume":848},"2026-04-23T00:00:00",18.22,18.34,306500,{"timestamp":850,"open":851,"high":852,"low":853,"close":854,"volume":855},"2026-04-26T00:00:00",18.19,18.38,18.05,18.18,865500,{"timestamp":857,"open":858,"high":839,"low":853,"close":839,"volume":859},"2026-04-27T00:00:00",18.16,651100,{"timestamp":861,"open":858,"high":524,"low":489,"close":846,"volume":862},"2026-04-28T00:00:00",355600,{"timestamp":27,"open":784,"high":864,"low":784,"close":828,"volume":865},18.44,483800,{"timestamp":867,"open":832,"high":808,"low":854,"close":838,"volume":868},"2026-05-03T00:00:00",565700,{"timestamp":870,"open":854,"high":871,"low":854,"close":838,"volume":872},"2026-05-04T00:00:00",18.37,1021000,{"timestamp":874,"open":875,"high":828,"low":536,"close":828,"volume":876},"2026-05-05T00:00:00",18.29,688800,{"timestamp":878,"open":879,"high":532,"low":838,"close":879,"volume":880},"2026-05-06T00:00:00",18.33,541500,{"timestamp":882,"open":875,"high":871,"low":883,"close":838,"volume":884},"2026-05-07T00:00:00",18.23,538200,{"timestamp":886,"open":846,"high":879,"low":489,"close":536,"volume":887},"2026-05-10T00:00:00",778200,{"timestamp":889,"open":536,"high":847,"low":536,"close":536,"volume":890},"2026-05-11T00:00:00",434700,{"timestamp":892,"open":893,"high":839,"low":480,"close":525,"volume":894},"2026-05-12T00:00:00",18.24,1693100,{"timestamp":896,"open":525,"high":512,"low":476,"close":897,"volume":898},"2026-05-13T00:00:00",17.83,481400,{"timestamp":900,"open":518,"high":520,"low":901,"close":514,"volume":902},"2026-05-14T00:00:00",17.51,437600,{"timestamp":904,"open":518,"high":511,"low":518,"close":905,"volume":906},"2026-05-17T00:00:00",17.68,224900,{"timestamp":908,"open":476,"high":747,"low":460,"close":909,"volume":910},"2026-05-18T00:00:00",17.49,360900,{"timestamp":912,"open":913,"high":914,"low":913,"close":476,"volume":915},"2026-05-19T00:00:00",17.46,17.77,446600,{"timestamp":917,"open":909,"high":495,"low":438,"close":918,"volume":919},"2026-05-20T00:00:00",17.58,265200,{"timestamp":921,"open":918,"high":918,"low":922,"close":443,"volume":923},"2026-05-21T00:00:00",17.19,483500,{"timestamp":925,"open":926,"high":499,"low":466,"close":476,"volume":927},"2026-05-24T00:00:00",17.32,1033900,{"timestamp":929,"open":499,"high":758,"low":438,"close":758,"volume":930},"2026-05-25T00:00:00",356200,{"timestamp":932,"open":501,"high":771,"low":501,"close":511,"volume":933},"2026-05-26T00:00:00",393400,{"timestamp":935,"open":511,"high":853,"low":763,"close":936,"volume":937},"2026-05-27T00:00:00",18.01,640000,{"timestamp":939,"open":853,"high":940,"low":941,"close":541,"volume":942},"2026-05-28T00:00:00",18.46,17.78,797400,{"timestamp":944,"open":893,"high":893,"low":483,"close":536,"volume":945},"2026-05-31T00:00:00",492600,{"timestamp":947,"open":858,"high":858,"low":948,"close":853,"volume":949},"2026-06-01T00:00:00",17.97,535000,{"timestamp":951,"open":481,"high":526,"low":771,"close":780,"volume":952},"2026-06-02T00:00:00",280900,{"timestamp":954,"open":853,"high":955,"low":531,"close":956,"volume":957},"2026-06-04T00:00:00",18.07,17.99,303500,{"timestamp":959,"open":956,"high":853,"low":771,"close":792,"volume":960},"2026-06-07T00:00:00",390100,{"timestamp":962,"open":506,"high":956,"low":752,"close":483,"volume":963},"2026-06-08T00:00:00",747000,{"timestamp":965,"open":511,"high":966,"low":499,"close":748,"volume":967},"2026-06-09T00:00:00",17.79,322000,{"timestamp":969,"open":763,"high":759,"low":970,"close":753,"volume":971},"2026-06-10T00:00:00",17.67,264900,{"timestamp":973,"open":758,"high":531,"low":758,"close":974,"volume":975},"2026-06-11T00:00:00",17.82,176200,{"timestamp":977,"open":753,"high":759,"low":978,"close":511,"volume":979},"2026-06-14T00:00:00",17.64,425100,{"timestamp":981,"open":970,"high":483,"low":982,"close":983,"volume":984},"2026-06-15T00:00:00",17.27,17.44,605900,{"timestamp":986,"open":987,"high":978,"low":988,"close":480,"volume":989},"2026-06-16T00:00:00",17.47,17.39,1148000,{"timestamp":991,"open":909,"high":918,"low":754,"close":476,"volume":992},"2026-06-17T00:00:00",190600,{"timestamp":994,"open":754,"high":500,"low":995,"close":988,"volume":996},"2026-06-18T00:00:00",17.38,303200,{"timestamp":998,"open":480,"high":480,"low":999,"close":999,"volume":1000},"2026-06-21T00:00:00",17.26,432200,{"timestamp":1002,"open":999,"high":480,"low":418,"close":480,"volume":1003},"2026-06-22T00:00:00",172900,{"timestamp":1005,"open":988,"high":501,"low":988,"close":543,"volume":1006},"2026-06-23T00:00:00",255300,{"timestamp":1008,"open":1009,"high":966,"low":480,"close":543,"volume":1010},"2026-06-24T00:00:00",17.66,278200,{"timestamp":1012,"open":543,"high":495,"low":909,"close":495,"volume":1013},"2026-06-25T00:00:00",231400,{"timestamp":1015,"open":501,"high":519,"low":480,"close":974,"volume":1016},"2026-06-28T00:00:00",687600,{"timestamp":1018,"open":495,"high":519,"low":518,"close":519,"volume":1019},"2026-06-29T00:00:00",722100,{"timestamp":1021,"open":483,"high":792,"low":918,"close":483,"volume":1022},"2026-06-30T00:00:00",614300,{"timestamp":1024,"open":1009,"high":519,"low":909,"close":525,"volume":1025},"2026-07-01T00:00:00",724300,{"timestamp":1027,"open":966,"high":948,"low":525,"close":512,"volume":1028},"2026-07-02T00:00:00",531300,{"timestamp":1030,"open":914,"high":483,"low":905,"close":525,"volume":1031},"2026-07-05T00:00:00",248600,{"timestamp":1033,"open":914,"high":759,"low":495,"close":966,"volume":1034},"2026-07-06T00:00:00",275200,{"timestamp":1036,"open":941,"high":767,"low":514,"close":520,"volume":1037},"2026-07-07T00:00:00",355400,{"timestamp":1039,"open":512,"high":481,"low":512,"close":759,"volume":1040},"2026-07-08T00:00:00",320700,{"timestamp":1042,"open":793,"high":955,"low":759,"close":788,"volume":1043},"2026-07-09T00:00:00",190200,{"timestamp":1045,"open":788,"high":493,"low":483,"close":753,"volume":1046},"2026-07-12T00:00:00",196700,{"timestamp":1048,"open":512,"high":531,"low":914,"close":483,"volume":1049},"2026-07-13T00:00:00",130100,{"timestamp":1051,"open":512,"high":759,"low":501,"close":897,"volume":1052},"2026-07-14T00:00:00",171300,{"timestamp":1054,"open":514,"high":771,"low":514,"close":531,"volume":1055},"2026-07-15T00:00:00",205000,{"timestamp":1057,"open":483,"high":788,"low":941,"close":759,"volume":1058},"2026-07-16T00:00:00",112400,{"timestamp":1060,"open":771,"high":493,"low":753,"close":759,"volume":1061},"2026-07-19T00:00:00",137000,{"timestamp":1063,"open":483,"high":846,"low":483,"close":853,"volume":1064},"2026-07-20T00:00:00",1035400,{"timestamp":1066,"open":936,"high":839,"low":487,"close":1067,"volume":1068},"2026-07-21T00:00:00",18.09,362200,{"timestamp":1070,"open":956,"high":541,"low":767,"close":541,"volume":1071},"2026-07-22T00:00:00",312500,{"timestamp":1073,"open":489,"high":854,"low":780,"close":541,"volume":1074},"2026-07-23T00:00:00",226000,{"timestamp":1076,"open":1077,"high":536,"low":853,"close":853,"volume":1078},"2026-07-26T00:00:00",18.11,211800,{"timestamp":1080,"open":541,"high":893,"low":506,"close":489,"volume":1081},"2026-07-27T00:00:00",260500,{"timestamp":1083,"open":853,"high":839,"low":759,"close":839,"volume":1084},"2026-07-28T00:00:00",326400,{"timestamp":1086,"open":803,"high":1087,"low":541,"close":828,"volume":1088},"2026-07-29T00:00:00",18.52,362500,{"timestamp":1090,"open":809,"high":1091,"low":809,"close":1091,"volume":1092},"2026-07-30T00:00:00",18.6,426100,{"timestamp":1094,"open":1095,"high":1096,"low":820,"close":1097,"volume":1098},"2026-08-02T00:00:00",18.61,18.75,18.64,257500,{"timestamp":1100,"open":1097,"high":1101,"low":847,"close":1102,"volume":1103},"2026-08-03T00:00:00",19.19,18.53,299200,{"timestamp":1105,"open":1087,"high":1095,"low":803,"close":1106,"volume":1107},"2026-08-04T00:00:00",18.58,316400,{"timestamp":1109,"open":832,"high":1110,"low":864,"close":1097,"volume":1111},"2026-08-05T00:00:00",18.74,373100,{"timestamp":1113,"open":1106,"high":1097,"low":1087,"close":1097,"volume":1114},"2026-08-06T00:00:00",207100,{"timestamp":1116,"open":815,"high":1117,"low":813,"close":1118,"volume":1119},"2026-08-09T00:00:00",18.71,18.69,427200,{"timestamp":1121,"open":820,"high":814,"low":807,"close":1091,"volume":1122},"2026-08-10T00:00:00",453400,{"timestamp":1124,"open":1102,"high":814,"low":1125,"close":814,"volume":1126},"2026-08-11T00:00:00",18.42,334900,{"timestamp":1128,"open":1129,"high":1130,"low":1091,"close":1130,"volume":1131},"2026-08-12T00:00:00",18.63,18.87,1176500,{"timestamp":1133,"open":1134,"high":1135,"low":1096,"close":1135,"volume":1136},"2026-08-13T00:00:00",18.89,18.93,349000,{"timestamp":1138,"open":1139,"high":1130,"low":1087,"close":1140,"volume":1141},"2026-08-16T00:00:00",18.85,18.79,1918300,{"timestamp":1143,"open":1144,"high":1145,"low":1146,"close":1130,"volume":1147},"2026-08-17T00:00:00",18.84,18.88,18.67,419800,{"timestamp":1149,"open":1150,"high":1151,"low":1150,"close":1135,"volume":1152},"2026-08-18T00:00:00",18.8,19.04,461000,{"timestamp":1154,"open":1155,"high":1156,"low":1139,"close":1157,"volume":1158},"2026-08-19T00:00:00",18.86,19.02,18.95,523700,{"timestamp":1160,"open":1134,"high":1161,"low":1150,"close":1134,"volume":1162},"2026-08-20T00:00:00",18.98,390800,{"timestamp":1164,"open":1165,"high":1166,"low":1167,"close":1140,"volume":1168},"2026-08-23T00:00:00",18.83,18.94,18.77,469300,{"timestamp":31,"open":1140,"high":1170,"low":1097,"close":1170,"volume":1171},19,697200,{"timestamp":1173,"open":1174,"high":1117,"low":541,"close":813,"volume":1175},"2026-08-25T00:00:00",18.7,1055000,{"timestamp":1177,"open":530,"high":1178,"low":541,"close":1179,"volume":1180},"2026-08-26T00:00:00",18.72,18.5,1003900,{"timestamp":32,"open":828,"high":1117,"low":828,"close":1091,"volume":1182},596500,{"timestamp":1184,"open":1091,"high":1134,"low":530,"close":1134,"volume":1185},"2026-08-30T00:00:00",490700,{"timestamp":1187,"open":1188,"high":1170,"low":1167,"close":1170,"volume":1189},"2026-08-31T00:00:00",18.78,707700,{"timestamp":1191,"open":1151,"high":1192,"low":1193,"close":1139,"volume":1194},"2026-09-01T00:00:00",19.05,18.82,837600,{"timestamp":1196,"open":1135,"high":1161,"low":1150,"close":1166,"volume":1197},"2026-09-02T00:00:00",395300,{"timestamp":1199,"open":1134,"high":1200,"low":1146,"close":1139,"volume":1201},"2026-09-03T00:00:00",18.96,589000,{"timestamp":1203,"open":1166,"high":1157,"low":1110,"close":1145,"volume":1204},"2026-09-07T00:00:00",418400,{"timestamp":28,"open":1188,"high":1206,"low":1188,"close":1156,"volume":1207},19.07,503900,{"timestamp":1209,"open":1200,"high":1210,"low":1200,"close":1211,"volume":1212},"2026-09-09T00:00:00",19.22,19.17,1160200,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-09-10T00:00:00",19.14,19.44,19.03,19.3,1303400,{"timestamp":1221,"open":1222,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-09-13T00:00:00",19.33,19.59,19.16,19.39,1224400,{"timestamp":1228,"open":1229,"high":1230,"low":1218,"close":1229,"volume":1231},"2026-09-14T00:00:00",19.45,19.46,306800,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1229,"volume":1237},"2026-09-15T00:00:00",19.37,19.54,19.32,291100,{"timestamp":1239,"open":1240,"high":1241,"low":1225,"close":1225,"volume":1242},"2026-09-16T00:00:00",19.47,19.57,239000,{"timestamp":1244,"open":1236,"high":1245,"low":1218,"close":1216,"volume":1246},"2026-09-17T00:00:00",19.51,239400,{"timestamp":1248,"open":1241,"high":1241,"low":1249,"close":1249,"volume":1250},"2026-09-20T00:00:00",19.35,447400,{"timestamp":1252,"open":1218,"high":1229,"low":1253,"close":1249,"volume":1081},"2026-09-21T00:00:00",19.27,{"timestamp":1255,"open":1256,"high":1216,"low":1210,"close":1222,"volume":1257},"2026-09-22T00:00:00",19.29,697600,{"timestamp":1259,"open":1260,"high":1249,"low":1261,"close":45,"volume":1262},"2026-09-23T00:00:00",19.28,19.2,554500,[]]