[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fLKJcGKwxs9EFgQhmKNNN5isv6GP5eA-7IYHSvEi965c":3,"$fp3vN41Rwv7Y5uuOJ2WOqzOagrdyPWcfIHZIyHKuwefA":20,"$fiqlElX5PR0WN3yGLCUdW3V8HbqWKU7APT0VyN1t9BXE":61},{"items":4,"totalItens":17,"success":18,"errors":19,"limitReached":17},[5,13],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.462117,"2025-02-05T00:00:00","2025-02-17T00:00:00","2025-03-14T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":15,"paymentDate":16,"status":12},0.589693,"2026-02-20T00:00:00","2026-03-13T00:00:00",null,true,[],{"summary":21,"quote":28,"fundamentals":34,"priceHistory":54,"relatedTickers":55},{"ticker":22,"slug":23,"kind":24,"companyName":25,"shortName":26,"description":27},"INBR32","inbr32","stock","Inter & Co Inc","Banco Inter","",{"price":29,"change":30,"changePercent":31,"currency":32,"updatedAt":33},26.1,-0.87,-3.3333,"BRL","2026-09-24T23:48:16Z",{"eps":35,"bookValue":36,"dividendYield":37,"dividendYield5yAverage":38,"priceEarnings":39,"priceBookValue":40,"priceEbit":41,"evEbitda":42,"priceSalesRatio":43,"enterpriseValue":44,"ebitda":45,"roe":46,"roic":47,"roa":48,"netMargin":49,"ebitMargin":49,"grossMargin":50,"netDebtToEbitda":51,"netDebtToEquity":52,"currentLiquidity":17,"liabilitiesToEquity":53},5.812,33.028,2.26,1.77,4.49,0.79,1.31,1.59,0.17,2983041000,1871043000,17.6,1.58,1.82,13.08,51.5,0.28,0.05,9,[],[56,57,58,59,60],"CPTS11","KNIP11","VRTA11","HGCR11","MFII11",{"items":62,"totalItens":17,"success":18,"errors":1505,"limitReached":17},[63,70,77,83,90,95,101,107,113,120,125,130,137,144,149,156,162,167,174,181,188,193,200,207,214,220,226,232,238,245,252,259,266,273,278,285,291,297,302,308,314,321,328,334,341,347,352,359,366,371,375,382,389,396,402,408,414,418,425,431,436,441,447,452,458,463,466,473,476,481,487,493,499,505,512,518,525,530,537,542,548,554,559,566,572,579,584,590,595,601,606,612,618,623,629,633,638,643,648,653,658,663,668,673,677,684,690,695,702,708,715,721,727,732,737,743,750,757,764,770,776,781,786,791,798,805,809,814,821,825,832,839,846,851,857,862,868,874,879,884,891,897,904,910,916,922,929,935,942,948,955,962,969,976,983,990,997,1004,1010,1016,1023,1030,1036,1042,1049,1056,1062,1069,1076,1082,1088,1095,1101,1108,1115,1122,1127,1131,1137,1143,1149,1154,1161,1167,1174,1180,1187,1194,1199,1205,1211,1218,1222,1228,1234,1240,1244,1247,1252,1258,1263,1267,1273,1277,1284,1290,1295,1300,1305,1311,1314,1319,1323,1327,1333,1338,1345,1352,1358,1365,1371,1376,1381,1388,1392,1397,1403,1409,1414,1419,1424,1430,1433,1439,1444,1447,1451,1454,1459,1465,1469,1474,1477,1482,1487,1493,1498,1501],{"timestamp":64,"open":65,"high":66,"low":67,"close":68,"volume":69},"2025-09-25T00:00:00",48.09,48.9,47.94,48.62,937838,{"timestamp":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-09-28T00:00:00",48.75,49.5,48.61,49,1819326,{"timestamp":78,"open":66,"high":79,"low":80,"close":81,"volume":82},"2025-09-29T00:00:00",49.52,48.5,49.49,1107959,{"timestamp":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-09-30T00:00:00",49.4,49.84,47.93,48.26,1182265,{"timestamp":91,"open":88,"high":92,"low":93,"close":93,"volume":94},"2025-10-01T00:00:00",48.8,46.88,1048783,{"timestamp":96,"open":97,"high":98,"low":99,"close":87,"volume":100},"2025-10-02T00:00:00",46.99,48.1,46.9,879240,{"timestamp":102,"open":98,"high":103,"low":104,"close":105,"volume":106},"2025-10-05T00:00:00",48.6,47.56,47.8,718533,{"timestamp":108,"open":105,"high":109,"low":110,"close":111,"volume":112},"2025-10-06T00:00:00",48.02,46.24,46.5,3180902,{"timestamp":114,"open":115,"high":116,"low":117,"close":118,"volume":119},"2025-10-07T00:00:00",46.59,46.74,45.67,46,3059290,{"timestamp":121,"open":122,"high":123,"low":117,"close":110,"volume":124},"2025-10-08T00:00:00",46.25,46.61,1147284,{"timestamp":126,"open":110,"high":127,"low":128,"close":127,"volume":129},"2025-10-09T00:00:00",46.63,45.4,1402544,{"timestamp":131,"open":132,"high":133,"low":134,"close":135,"volume":136},"2025-10-12T00:00:00",47,47.9,46.57,47.43,896457,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-13T00:00:00",47.26,48,46.79,47.33,604832,{"timestamp":145,"open":146,"high":147,"low":132,"close":147,"volume":148},"2025-10-14T00:00:00",47.47,48.64,1539860,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-15T00:00:00",48.2,48.84,47.96,48.74,1593165,{"timestamp":157,"open":158,"high":159,"low":160,"close":154,"volume":161},"2025-10-16T00:00:00",47.85,49.05,47.74,1049714,{"timestamp":163,"open":164,"high":165,"low":103,"close":165,"volume":166},"2025-10-19T00:00:00",48.7,50.22,1936522,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-10-20T00:00:00",50.28,50.69,49.8,50.18,1641928,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-10-21T00:00:00",50.1,50.46,49.44,49.97,1597874,{"timestamp":182,"open":183,"high":184,"low":185,"close":186,"volume":187},"2025-10-22T00:00:00",49.95,51.15,49.62,50.89,1982116,{"timestamp":189,"open":184,"high":190,"low":191,"close":191,"volume":192},"2025-10-23T00:00:00",51.53,48.18,3037799,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-26T00:00:00",48.67,49.74,47.69,48.63,1636790,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-27T00:00:00",48.78,49.43,48.4,49.15,1356881,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-28T00:00:00",49.12,51.47,49.08,51.42,3625258,{"timestamp":215,"open":216,"high":217,"low":218,"close":218,"volume":219},"2025-10-29T00:00:00",50.8,50.99,49.17,2276893,{"timestamp":221,"open":222,"high":223,"low":224,"close":73,"volume":225},"2025-10-30T00:00:00",49.24,49.83,49.09,1335726,{"timestamp":227,"open":73,"high":228,"low":229,"close":230,"volume":231},"2025-11-02T00:00:00",50.19,49.38,49.85,1318907,{"timestamp":233,"open":234,"high":235,"low":236,"close":223,"volume":237},"2025-11-03T00:00:00",49.56,50.15,49.04,1179203,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-11-04T00:00:00",50,51.57,49.37,51.49,1435192,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-11-05T00:00:00",51.45,51.94,51.01,51.04,1309767,{"timestamp":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2025-11-06T00:00:00",50.94,51.18,49.58,50.25,1393971,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-11-09T00:00:00",50.51,51.55,50.43,50.7,1291361,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-10T00:00:00",50.79,52.97,50.78,52.46,2573050,{"timestamp":274,"open":271,"high":275,"low":212,"close":276,"volume":277},"2025-11-11T00:00:00",52.9,51.99,1517534,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-11-12T00:00:00",51,53,48.54,48.99,3084306,{"timestamp":286,"open":195,"high":287,"low":288,"close":289,"volume":290},"2025-11-13T00:00:00",49.19,47.38,48.85,3033573,{"timestamp":292,"open":293,"high":294,"low":97,"close":295,"volume":296},"2025-11-16T00:00:00",48.31,48.89,47.07,2687226,{"timestamp":298,"open":99,"high":299,"low":115,"close":300,"volume":301},"2025-11-17T00:00:00",48.32,47.27,2331812,{"timestamp":303,"open":304,"high":160,"low":305,"close":306,"volume":307},"2025-11-18T00:00:00",47.06,45.88,46.07,2963982,{"timestamp":309,"open":310,"high":118,"low":311,"close":312,"volume":313},"2025-11-20T00:00:00",45.5,44,44.6,2561950,{"timestamp":315,"open":316,"high":317,"low":318,"close":319,"volume":320},"2025-11-23T00:00:00",44.36,44.86,44.22,44.62,2159881,{"timestamp":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-11-24T00:00:00",44.99,45.6,43.92,45.51,2282852,{"timestamp":329,"open":330,"high":288,"low":331,"close":332,"volume":333},"2025-11-25T00:00:00",45.79,45.54,47.28,2089799,{"timestamp":335,"open":336,"high":337,"low":338,"close":339,"volume":340},"2025-11-26T00:00:00",46.86,47.46,46.35,46.8,629726,{"timestamp":342,"open":142,"high":343,"low":344,"close":345,"volume":346},"2025-11-27T00:00:00",48.71,47.05,48.3,862476,{"timestamp":348,"open":103,"high":349,"low":140,"close":350,"volume":351},"2025-11-30T00:00:00",49.18,48.34,1244601,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-12-01T00:00:00",48.55,49.99,48.07,49.22,1866562,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-12-02T00:00:00",49.3,50.03,47.3,47.65,1565114,{"timestamp":367,"open":133,"high":205,"low":368,"close":369,"volume":370},"2025-12-03T00:00:00",47.86,48.59,1719819,{"timestamp":372,"open":66,"high":75,"low":373,"close":312,"volume":374},"2025-12-04T00:00:00",44.55,3170128,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-07T00:00:00",45,45.81,43.35,43.87,1987160,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-08T00:00:00",44.02,45.2,42.92,45.03,2677949,{"timestamp":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2025-12-09T00:00:00",45.37,46.11,44.75,45.56,1133590,{"timestamp":397,"open":128,"high":398,"low":399,"close":400,"volume":401},"2025-12-10T00:00:00",46.22,45.25,45.62,688964,{"timestamp":403,"open":128,"high":404,"low":405,"close":406,"volume":407},"2025-12-11T00:00:00",46.38,44.33,45.34,1803449,{"timestamp":409,"open":410,"high":132,"low":411,"close":412,"volume":413},"2025-12-14T00:00:00",46.02,45.7,46.43,2526797,{"timestamp":415,"open":378,"high":404,"low":416,"close":377,"volume":417},"2025-12-15T00:00:00",44.72,1459209,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2025-12-16T00:00:00",45.04,45.21,43.3,43.84,2402860,{"timestamp":426,"open":427,"high":377,"low":428,"close":429,"volume":430},"2025-12-17T00:00:00",44.57,43.85,44.92,1355019,{"timestamp":432,"open":377,"high":433,"low":434,"close":391,"volume":435},"2025-12-18T00:00:00",45.65,44.68,1234685,{"timestamp":437,"open":416,"high":438,"low":439,"close":312,"volume":440},"2025-12-21T00:00:00",44.95,43.9,1576789,{"timestamp":442,"open":443,"high":444,"low":312,"close":445,"volume":446},"2025-12-22T00:00:00",44.64,45.89,45.74,1398779,{"timestamp":448,"open":449,"high":336,"low":450,"close":127,"volume":451},"2025-12-25T00:00:00",45.58,45.33,565932,{"timestamp":453,"open":454,"high":455,"low":456,"close":115,"volume":457},"2025-12-28T00:00:00",46.51,46.81,45.97,1060147,{"timestamp":459,"open":339,"high":460,"low":461,"close":111,"volume":462},"2025-12-29T00:00:00",47.5,46.36,674048,{"timestamp":464,"open":300,"high":135,"low":445,"close":444,"volume":465},"2026-01-01T00:00:00",658732,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2026-01-04T00:00:00",45.92,48.45,45.55,47.81,1384578,{"timestamp":474,"open":140,"high":349,"low":140,"close":109,"volume":475},"2026-01-05T00:00:00",1181303,{"timestamp":477,"open":294,"high":294,"low":478,"close":479,"volume":480},"2026-01-06T00:00:00",46.49,47.14,835421,{"timestamp":482,"open":483,"high":484,"low":485,"close":484,"volume":486},"2026-01-07T00:00:00",47.39,47.7,46.94,434528,{"timestamp":488,"open":489,"high":87,"low":490,"close":491,"volume":492},"2026-01-08T00:00:00",47.21,46.55,47.02,708716,{"timestamp":494,"open":495,"high":496,"low":497,"close":404,"volume":498},"2026-01-11T00:00:00",46.93,47.25,46.14,925790,{"timestamp":500,"open":501,"high":502,"low":393,"close":503,"volume":504},"2026-01-12T00:00:00",46.17,46.65,45.11,1410286,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-01-13T00:00:00",45.8,46.03,44.93,44.94,831193,{"timestamp":513,"open":514,"high":310,"low":515,"close":516,"volume":517},"2026-01-14T00:00:00",45.15,42.57,43.8,4895270,{"timestamp":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2026-01-15T00:00:00",44.05,44.17,42.81,43.82,2881537,{"timestamp":526,"open":325,"high":509,"low":527,"close":528,"volume":529},"2026-01-18T00:00:00",43.71,44.45,1313680,{"timestamp":531,"open":532,"high":533,"low":534,"close":535,"volume":536},"2026-01-19T00:00:00",44.3,45.29,43.64,44.85,1773695,{"timestamp":538,"open":326,"high":344,"low":539,"close":540,"volume":541},"2026-01-20T00:00:00",45.14,46.7,1818359,{"timestamp":543,"open":544,"high":545,"low":544,"close":546,"volume":547},"2026-01-21T00:00:00",46.4,48.95,47.95,2501979,{"timestamp":549,"open":550,"high":287,"low":551,"close":552,"volume":553},"2026-01-22T00:00:00",48.14,47.45,48.97,1746666,{"timestamp":555,"open":556,"high":230,"low":557,"close":73,"volume":558},"2026-01-25T00:00:00",48.92,47.87,1397942,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-26T00:00:00",49.96,51.67,49.21,51.63,1779319,{"timestamp":567,"open":212,"high":568,"low":569,"close":570,"volume":571},"2026-01-27T00:00:00",52.87,51.03,52.77,1482759,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-28T00:00:00",52.99,53.5,50.71,50.82,1722488,{"timestamp":580,"open":581,"high":216,"low":171,"close":582,"volume":583},"2026-01-29T00:00:00",50.3,50.24,186207,{"timestamp":585,"open":586,"high":587,"low":588,"close":236,"volume":589},"2026-02-01T00:00:00",49.27,50.21,48.81,1223046,{"timestamp":591,"open":592,"high":593,"low":563,"close":240,"volume":594},"2026-02-02T00:00:00",49.7,50.67,1458217,{"timestamp":596,"open":597,"high":223,"low":598,"close":599,"volume":600},"2026-02-03T00:00:00",49.82,47.68,48.28,1698614,{"timestamp":602,"open":345,"high":75,"low":603,"close":604,"volume":605},"2026-02-04T00:00:00",45.71,45.85,3107446,{"timestamp":607,"open":608,"high":490,"low":609,"close":610,"volume":611},"2026-02-05T00:00:00",45.84,44.96,46.26,1036707,{"timestamp":613,"open":614,"high":615,"low":117,"close":616,"volume":617},"2026-02-08T00:00:00",46.1,47.62,47.53,1505397,{"timestamp":619,"open":620,"high":211,"low":99,"close":621,"volume":622},"2026-02-09T00:00:00",47.4,48.17,1858496,{"timestamp":624,"open":66,"high":625,"low":626,"close":627,"volume":628},"2026-02-10T00:00:00",50.92,46.15,46.69,5757566,{"timestamp":630,"open":160,"high":631,"low":544,"close":132,"volume":632},"2026-02-11T00:00:00",49.36,2929400,{"timestamp":634,"open":620,"high":620,"low":635,"close":636,"volume":637},"2026-02-12T00:00:00",44.8,45.61,1954131,{"timestamp":639,"open":640,"high":454,"low":641,"close":626,"volume":642},"2026-02-17T00:00:00",46.05,45.78,578784,{"timestamp":644,"open":645,"high":337,"low":514,"close":646,"volume":647},"2026-02-18T00:00:00",46.2,47.19,1447346,{"timestamp":649,"open":135,"high":650,"low":111,"close":651,"volume":652},"2026-02-19T00:00:00",47.82,47.78,1679960,{"timestamp":654,"open":655,"high":656,"low":516,"close":384,"volume":657},"2026-02-22T00:00:00",47.15,47.36,3455958,{"timestamp":659,"open":528,"high":660,"low":661,"close":410,"volume":662},"2026-02-23T00:00:00",46.29,44.26,2101819,{"timestamp":664,"open":645,"high":665,"low":456,"close":666,"volume":667},"2026-02-24T00:00:00",46.85,46.3,974194,{"timestamp":669,"open":501,"high":670,"low":671,"close":604,"volume":672},"2026-02-25T00:00:00",46.97,44.79,1645729,{"timestamp":674,"open":305,"high":305,"low":311,"close":675,"volume":676},"2026-02-26T00:00:00",44.15,2152845,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-03-01T00:00:00",43.29,45.76,42.65,45.75,2621040,{"timestamp":685,"open":686,"high":434,"low":687,"close":688,"volume":689},"2026-03-02T00:00:00",44.49,42.25,43.65,2829587,{"timestamp":691,"open":692,"high":377,"low":693,"close":675,"volume":694},"2026-03-03T00:00:00",44.7,43.74,1351674,{"timestamp":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2026-03-04T00:00:00",44.09,44.25,42.31,43.26,1889271,{"timestamp":703,"open":704,"high":704,"low":705,"close":706,"volume":707},"2026-03-05T00:00:00",43.7,41.85,42.17,1779221,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-03-08T00:00:00",42.09,42.83,41.32,42.5,1675388,{"timestamp":716,"open":717,"high":420,"low":718,"close":719,"volume":720},"2026-03-09T00:00:00",43,42.71,44.5,2965182,{"timestamp":722,"open":723,"high":385,"low":724,"close":725,"volume":726},"2026-03-10T00:00:00",44.03,43.32,44.24,1229489,{"timestamp":728,"open":384,"high":723,"low":729,"close":730,"volume":731},"2026-03-11T00:00:00",42.29,42.56,2265095,{"timestamp":733,"open":730,"high":700,"low":734,"close":735,"volume":736},"2026-03-12T00:00:00",41.45,41.8,2772945,{"timestamp":738,"open":739,"high":740,"low":699,"close":741,"volume":742},"2026-03-15T00:00:00",42.85,43.07,42.4,728129,{"timestamp":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2026-03-16T00:00:00",42.24,43.51,42.06,42.3,1394786,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-03-17T00:00:00",41.95,42.76,41.68,41.88,1119876,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-03-18T00:00:00",41.3,42.27,40.43,42.15,2278643,{"timestamp":765,"open":766,"high":766,"low":767,"close":768,"volume":769},"2026-03-19T00:00:00",42.42,40.92,41.4,1246046,{"timestamp":771,"open":772,"high":773,"low":774,"close":527,"volume":775},"2026-03-22T00:00:00",42.46,44.06,42.36,1654489,{"timestamp":777,"open":422,"high":778,"low":779,"close":725,"volume":780},"2026-03-23T00:00:00",44.28,42.58,1640823,{"timestamp":782,"open":528,"high":783,"low":784,"close":784,"volume":785},"2026-03-24T00:00:00",45.57,44.12,1798371,{"timestamp":787,"open":704,"high":380,"low":788,"close":789,"volume":790},"2026-03-25T00:00:00",42.72,43.09,1741801,{"timestamp":792,"open":793,"high":794,"low":795,"close":796,"volume":797},"2026-03-26T00:00:00",43.2,43.22,40.31,40.38,2494744,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-03-29T00:00:00",41.64,41.76,39.9,40.4,2635045,{"timestamp":806,"open":759,"high":807,"low":795,"close":759,"volume":808},"2026-03-30T00:00:00",41.57,2816151,{"timestamp":810,"open":759,"high":745,"low":811,"close":812,"volume":813},"2026-03-31T00:00:00",40.96,41.07,2063971,{"timestamp":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2026-04-01T00:00:00",39.81,41.09,39.29,40.74,1709135,{"timestamp":822,"open":823,"high":734,"low":795,"close":803,"volume":824},"2026-04-05T00:00:00",40.61,1195562,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-04-06T00:00:00",40.22,40.36,39.14,40.19,2446511,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-04-07T00:00:00",42.6,43.33,40.25,41.59,3273615,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-04-08T00:00:00",41.43,42.59,41,42.43,2101259,{"timestamp":847,"open":741,"high":848,"low":849,"close":843,"volume":850},"2026-04-09T00:00:00",42.93,40.56,2854227,{"timestamp":852,"open":853,"high":854,"low":855,"close":854,"volume":856},"2026-04-12T00:00:00",40.39,41.65,39.6,1984218,{"timestamp":858,"open":859,"high":842,"low":768,"close":860,"volume":861},"2026-04-13T00:00:00",41.67,41.74,1372906,{"timestamp":863,"open":864,"high":865,"low":866,"close":807,"volume":867},"2026-04-14T00:00:00",42,42.9,41.54,1864332,{"timestamp":869,"open":870,"high":745,"low":871,"close":872,"volume":873},"2026-04-15T00:00:00",41.89,41.17,42.05,1567302,{"timestamp":875,"open":876,"high":877,"low":854,"close":747,"volume":878},"2026-04-16T00:00:00",42.33,43.39,2472237,{"timestamp":880,"open":872,"high":748,"low":881,"close":882,"volume":883},"2026-04-19T00:00:00",40.63,40.95,1502049,{"timestamp":885,"open":886,"high":887,"low":888,"close":889,"volume":890},"2026-04-21T00:00:00",40.79,40.91,40.04,40.53,1933970,{"timestamp":892,"open":893,"high":894,"low":895,"close":895,"volume":896},"2026-04-22T00:00:00",40.33,41.14,39.61,2035213,{"timestamp":898,"open":899,"high":900,"low":901,"close":902,"volume":903},"2026-04-23T00:00:00",40.01,40.13,39.28,39.93,1188463,{"timestamp":905,"open":906,"high":907,"low":908,"close":908,"volume":909},"2026-04-26T00:00:00",39.79,40.16,39,978058,{"timestamp":911,"open":912,"high":913,"low":914,"close":912,"volume":915},"2026-04-27T00:00:00",38.85,39.13,38.07,1067867,{"timestamp":917,"open":918,"high":919,"low":920,"close":920,"volume":921},"2026-04-28T00:00:00",38.4,38.71,37.21,1499118,{"timestamp":923,"open":924,"high":925,"low":926,"close":927,"volume":928},"2026-04-29T00:00:00",37.57,37.86,37.04,37.4,1490302,{"timestamp":930,"open":927,"high":931,"low":932,"close":933,"volume":934},"2026-05-03T00:00:00",37.65,35.69,35.84,5491539,{"timestamp":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2026-05-04T00:00:00",35.91,37.39,35.85,37.28,4496583,{"timestamp":943,"open":914,"high":944,"low":945,"close":946,"volume":947},"2026-05-05T00:00:00",38.74,37.54,38.72,3071819,{"timestamp":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2026-05-06T00:00:00",38.79,38.81,32.71,32.72,15230519,{"timestamp":956,"open":957,"high":958,"low":959,"close":960,"volume":961},"2026-05-07T00:00:00",33.45,33.79,31.51,31.75,7929316,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2026-05-10T00:00:00",32.38,32.67,29.13,29.56,22860379,{"timestamp":970,"open":971,"high":972,"low":973,"close":974,"volume":975},"2026-05-11T00:00:00",29.89,31.55,29.4,31.42,12320289,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-05-12T00:00:00",31.69,31.95,30,30.6,7094537,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-05-13T00:00:00",31.05,31.18,29.8,30.5,4920000,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-05-14T00:00:00",29.84,30.13,29.16,29.72,2927549,{"timestamp":998,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},"2026-05-17T00:00:00",29.41,29.62,28.38,28.9,6371871,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":973,"volume":1009},"2026-05-18T00:00:00",28.5,29.68,28.33,6313577,{"timestamp":1011,"open":1012,"high":1013,"low":1012,"close":1014,"volume":1015},"2026-05-19T00:00:00",29.59,30.95,30.8,4027321,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-05-20T00:00:00",30.85,32.61,30.35,32.15,4365499,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-05-21T00:00:00",31.92,32.57,31.01,31.08,3421906,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1033,"volume":1035},"2026-05-24T00:00:00",31.5,32.04,31.34,1174509,{"timestamp":1037,"open":1038,"high":1039,"low":1040,"close":959,"volume":1041},"2026-05-25T00:00:00",32,32.08,30.87,2486624,{"timestamp":1043,"open":1044,"high":1045,"low":1046,"close":1047,"volume":1048},"2026-05-26T00:00:00",31.83,32.86,31.6,32.48,4340990,{"timestamp":1050,"open":1051,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-05-27T00:00:00",32.4,32.99,31.86,32.1,2604755,{"timestamp":1057,"open":1054,"high":1058,"low":1059,"close":1060,"volume":1061},"2026-05-28T00:00:00",32.22,30.62,30.97,3033541,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-05-31T00:00:00",31,31.82,30.45,30.63,2802469,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1074,"volume":1075},"2026-06-01T00:00:00",30.52,30.89,29.63,29.97,2461943,{"timestamp":1077,"open":995,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-06-02T00:00:00",30.14,28.67,29.44,2847611,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1012,"volume":1087},"2026-06-04T00:00:00",29.32,29.95,29.15,2057269,{"timestamp":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-07T00:00:00",29.64,29.82,28.65,28.73,1921805,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":973,"volume":1100},"2026-06-08T00:00:00",28.96,29.49,28.61,1607664,{"timestamp":1102,"open":1103,"high":1104,"low":1105,"close":1106,"volume":1107},"2026-06-09T00:00:00",29.28,29.58,28.7,28.75,1235666,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-06-10T00:00:00",28.93,29.29,28.03,29.22,2035065,{"timestamp":1116,"open":1117,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-06-11T00:00:00",29.14,29.98,28.88,29.21,1079309,{"timestamp":1123,"open":1124,"high":1125,"low":966,"close":966,"volume":1126},"2026-06-14T00:00:00",29.85,30.58,1958765,{"timestamp":1128,"open":1113,"high":1129,"low":1002,"close":1103,"volume":1130},"2026-06-15T00:00:00",29.81,2155724,{"timestamp":1132,"open":1133,"high":1134,"low":1008,"close":1135,"volume":1136},"2026-06-16T00:00:00",29.66,29.96,28.47,2445886,{"timestamp":1138,"open":1139,"high":1110,"low":1140,"close":1141,"volume":1142},"2026-06-17T00:00:00",28.4,28.02,28.14,1817003,{"timestamp":1144,"open":1145,"high":1139,"low":1146,"close":1147,"volume":1148},"2026-06-18T00:00:00",27.99,27.94,28.39,572900,{"timestamp":1150,"open":1151,"high":1105,"low":1152,"close":1152,"volume":1153},"2026-06-21T00:00:00",28.54,27.48,2467631,{"timestamp":1155,"open":1156,"high":1157,"low":1158,"close":1159,"volume":1160},"2026-06-22T00:00:00",27.35,27.62,26.76,27.33,3968922,{"timestamp":1162,"open":1163,"high":1141,"low":1164,"close":1165,"volume":1166},"2026-06-23T00:00:00",27.32,27.1,27.72,1494353,{"timestamp":1168,"open":1169,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-06-24T00:00:00",27.75,28.16,27.11,27.13,1985474,{"timestamp":1175,"open":1176,"high":1141,"low":1177,"close":1178,"volume":1179},"2026-06-25T00:00:00",27.2,26.81,27.76,2432938,{"timestamp":1181,"open":1182,"high":1183,"low":1184,"close":1185,"volume":1186},"2026-06-28T00:00:00",27.92,28.28,27.5,27.74,1478494,{"timestamp":1188,"open":1189,"high":1190,"low":1191,"close":1192,"volume":1193},"2026-06-29T00:00:00",27.83,27.95,27,27.85,2224722,{"timestamp":1195,"open":1192,"high":1196,"low":1197,"close":1092,"volume":1198},"2026-06-30T00:00:00",29.7,27.38,3925366,{"timestamp":1200,"open":1201,"high":1202,"low":1203,"close":1006,"volume":1204},"2026-07-01T00:00:00",28.84,29.48,28.35,1832481,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1139,"volume":1210},"2026-07-02T00:00:00",28.8,28.82,28.21,686535,{"timestamp":1212,"open":1213,"high":1214,"low":1215,"close":1216,"volume":1217},"2026-07-05T00:00:00",28.3,29.12,28.01,29.1,1675971,{"timestamp":1219,"open":1220,"high":1091,"low":1213,"close":1092,"volume":1221},"2026-07-06T00:00:00",29.17,2125800,{"timestamp":1223,"open":1224,"high":1099,"low":1225,"close":1226,"volume":1227},"2026-07-07T00:00:00",28.6,27.84,28.55,1420791,{"timestamp":1229,"open":1226,"high":1230,"low":1231,"close":1232,"volume":1233},"2026-07-08T00:00:00",29.38,28.36,29.35,954418,{"timestamp":1235,"open":1134,"high":1236,"low":1237,"close":1238,"volume":1239},"2026-07-09T00:00:00",30.22,29.45,29.46,1630637,{"timestamp":1241,"open":1202,"high":1242,"low":1079,"close":1207,"volume":1243},"2026-07-12T00:00:00",29.6,1807099,{"timestamp":1245,"open":1207,"high":1230,"low":1139,"close":1226,"volume":1246},"2026-07-13T00:00:00",3250927,{"timestamp":1248,"open":1226,"high":1249,"low":1203,"close":1250,"volume":1251},"2026-07-14T00:00:00",28.94,28.41,3760510,{"timestamp":1253,"open":1139,"high":1254,"low":1255,"close":1256,"volume":1257},"2026-07-15T00:00:00",28.42,27.52,27.87,2155009,{"timestamp":1259,"open":1260,"high":1260,"low":1261,"close":1261,"volume":1262},"2026-07-16T00:00:00",28.17,27.27,2097218,{"timestamp":1264,"open":1184,"high":1224,"low":1265,"close":1254,"volume":1266},"2026-07-19T00:00:00",27.36,1475884,{"timestamp":1268,"open":1269,"high":1092,"low":1270,"close":1271,"volume":1272},"2026-07-20T00:00:00",28.45,27.91,28.24,1793663,{"timestamp":1274,"open":1183,"high":1106,"low":1275,"close":1135,"volume":1276},"2026-07-21T00:00:00",27.47,1553693,{"timestamp":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2026-07-22T00:00:00",28.43,28.44,27.34,27.44,2177878,{"timestamp":1285,"open":1197,"high":1286,"low":1287,"close":1288,"volume":1289},"2026-07-23T00:00:00",27.86,27.03,27.25,1365728,{"timestamp":1291,"open":1281,"high":1292,"low":1159,"close":1293,"volume":1294},"2026-07-26T00:00:00",28.37,28.07,1057923,{"timestamp":1296,"open":1224,"high":1297,"low":1293,"close":1298,"volume":1299},"2026-07-27T00:00:00",28.86,28.76,754828,{"timestamp":1301,"open":1302,"high":1302,"low":1303,"close":1303,"volume":1304},"2026-07-28T00:00:00",28.68,27.54,1237152,{"timestamp":1306,"open":1307,"high":1308,"low":1255,"close":1309,"volume":1310},"2026-07-29T00:00:00",27.78,28.58,28.56,2166041,{"timestamp":1312,"open":1203,"high":1099,"low":1293,"close":1209,"volume":1313},"2026-07-30T00:00:00",927310,{"timestamp":1315,"open":1006,"high":1316,"low":1190,"close":1317,"volume":1318},"2026-08-02T00:00:00",28.89,28.27,1728666,{"timestamp":1320,"open":1105,"high":1321,"low":1135,"close":1321,"volume":1322},"2026-08-03T00:00:00",29.47,2720230,{"timestamp":1324,"open":1237,"high":971,"low":1325,"close":1321,"volume":1326},"2026-08-04T00:00:00",29.19,3707412,{"timestamp":1328,"open":1329,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-08-05T00:00:00",29.79,27.23,28.92,6774623,{"timestamp":1334,"open":1335,"high":1329,"low":1336,"close":1336,"volume":1337},"2026-08-06T00:00:00",29.05,26.5,5779759,{"timestamp":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2026-08-09T00:00:00",26.65,27.56,26.26,27.31,4765086,{"timestamp":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2026-08-10T00:00:00",27.26,27.49,26.01,26.74,2973981,{"timestamp":1353,"open":1354,"high":1355,"low":1356,"close":1356,"volume":1357},"2026-08-11T00:00:00",26.92,27.08,26,2331570,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2026-08-12T00:00:00",25.96,27.4,25.93,27.24,1999485,{"timestamp":1366,"open":1367,"high":1368,"low":1369,"close":1197,"volume":1370},"2026-08-13T00:00:00",27.28,27.66,26.79,1755300,{"timestamp":1372,"open":1373,"high":1152,"low":1374,"close":1373,"volume":1375},"2026-08-16T00:00:00",27.3,26.68,2103502,{"timestamp":1377,"open":1367,"high":1378,"low":1379,"close":1379,"volume":1380},"2026-08-17T00:00:00",27.7,26.45,1570482,{"timestamp":1382,"open":1383,"high":1384,"low":1385,"close":1386,"volume":1387},"2026-08-18T00:00:00",27.15,27.89,26.84,27.41,2428858,{"timestamp":1389,"open":1386,"high":1185,"low":1390,"close":1390,"volume":1391},"2026-08-19T00:00:00",26.88,1507830,{"timestamp":1393,"open":1394,"high":1254,"low":1395,"close":1378,"volume":1396},"2026-08-20T00:00:00",27.02,27.01,1883516,{"timestamp":1398,"open":1399,"high":1400,"low":1401,"close":1224,"volume":1402},"2026-08-23T00:00:00",27.6,29.08,26.95,2611668,{"timestamp":1404,"open":1405,"high":1331,"low":1406,"close":1407,"volume":1408},"2026-08-24T00:00:00",28.71,27.82,28.91,1523580,{"timestamp":1410,"open":1106,"high":1411,"low":1412,"close":1412,"volume":1413},"2026-08-25T00:00:00",29.75,28.25,2251573,{"timestamp":1415,"open":1416,"high":1093,"low":1368,"close":1417,"volume":1418},"2026-08-26T00:00:00",28.2,27.69,2469199,{"timestamp":1420,"open":1421,"high":1422,"low":1367,"close":1157,"volume":1423},"2026-08-27T00:00:00",27.98,28.09,2109301,{"timestamp":1425,"open":1426,"high":1231,"low":1427,"close":1428,"volume":1429},"2026-08-30T00:00:00",28,27.53,28.29,2229512,{"timestamp":1431,"open":1183,"high":1118,"low":1192,"close":1106,"volume":1432},"2026-08-31T00:00:00",3540088,{"timestamp":1434,"open":1249,"high":1435,"low":1436,"close":1437,"volume":1438},"2026-09-01T00:00:00",30.34,28.83,29.9,2361820,{"timestamp":1440,"open":1441,"high":1013,"low":1220,"close":1442,"volume":1443},"2026-09-02T00:00:00",30.25,29.51,4077122,{"timestamp":1445,"open":973,"high":1000,"low":1201,"close":1297,"volume":1446},"2026-09-03T00:00:00",2559500,{"timestamp":1448,"open":1080,"high":1073,"low":1449,"close":1224,"volume":1450},"2026-09-07T00:00:00",28.46,3745671,{"timestamp":1452,"open":1006,"high":1006,"low":1406,"close":1416,"volume":1453},"2026-09-08T00:00:00",2319869,{"timestamp":1455,"open":1140,"high":1456,"low":1457,"close":1456,"volume":1458},"2026-09-09T00:00:00",29.42,27.71,4625722,{"timestamp":1460,"open":1456,"high":1461,"low":1462,"close":1463,"volume":1464},"2026-09-10T00:00:00",29.53,28.78,29.02,1597926,{"timestamp":1466,"open":1467,"high":1462,"low":1140,"close":1449,"volume":1468},"2026-09-13T00:00:00",28.57,2819795,{"timestamp":1470,"open":1449,"high":1099,"low":1471,"close":1472,"volume":1473},"2026-09-14T00:00:00",27.77,28.15,2640910,{"timestamp":1475,"open":1472,"high":1170,"low":1282,"close":1178,"volume":1476},"2026-09-15T00:00:00",2672274,{"timestamp":1478,"open":1225,"high":1292,"low":1479,"close":1480,"volume":1481},"2026-09-16T00:00:00",27.46,28.05,1558209,{"timestamp":1483,"open":1169,"high":1484,"low":1485,"close":1471,"volume":1486},"2026-09-17T00:00:00",27.79,27.42,3462125,{"timestamp":1488,"open":1471,"high":1489,"low":1490,"close":1491,"volume":1492},"2026-09-20T00:00:00",28.62,27.73,28.59,3078926,{"timestamp":1494,"open":1416,"high":1292,"low":1495,"close":1496,"volume":1497},"2026-09-21T00:00:00",27.58,28.23,2572644,{"timestamp":1499,"open":1270,"high":1207,"low":1191,"close":1191,"volume":1500},"2026-09-22T00:00:00",3314527,{"timestamp":1502,"open":1503,"high":1164,"low":29,"close":29,"volume":1504},"2026-09-23T00:00:00",27.05,2723510,[]]