[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fsFxKXxJMvph-9EFQMSdIPmXqVoPSAisqRaegsKc-0aM":3,"$f_xl9twmJM6bav34Gnp2o9WURrufj5rsVld0Fu_I4GBE":72,"$f4iPVw0rhot4qnNEi3tWdrXuZrnnPMKaca_O4FVYXkdQ":115},{"items":4,"totalItens":69,"success":70,"errors":71,"limitReached":69},[5,12,17,22,26,31,35,40,44,49,54,59,64],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.197381,"2022-12-23T00:00:00","2022-12-28T00:00:00","2023-03-15T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":11,"status":6},0,0.0897697,"2023-02-27T00:00:00","2023-03-02T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.118723,"2023-03-24T00:00:00","2023-03-29T00:00:00","2023-08-15T00:00:00",{"type":13,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":21,"status":6},0.165552,"2023-07-26T00:00:00","2023-08-01T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.160251,"2023-12-20T00:00:00","2023-12-26T00:00:00","2024-03-15T00:00:00",{"type":13,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":30,"status":6},0.178743,"2024-02-27T00:00:00","2024-03-04T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":39,"status":6},0.123185,"2024-03-19T00:00:00","2024-03-22T00:00:00","2024-08-15T00:00:00",{"type":13,"category":7,"amount":41,"approvalDate":42,"comDate":43,"paymentDate":39,"status":6},0.185884,"2024-07-26T00:00:00","2024-08-01T00:00:00",{"type":13,"category":7,"amount":45,"approvalDate":46,"comDate":47,"paymentDate":48,"status":6},0.274569,"2025-02-25T00:00:00","2025-03-05T00:00:00","2025-03-17T00:00:00",{"type":13,"category":7,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":6},0.211651,"2025-07-28T00:00:00","2025-08-01T00:00:00","2025-08-15T00:00:00",{"type":13,"category":7,"amount":55,"approvalDate":56,"comDate":57,"paymentDate":58,"status":6},0.916576,"2025-12-10T00:00:00","2025-12-15T00:00:00","2025-12-23T00:00:00",{"type":13,"category":7,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":6},0.285636,"2026-07-28T00:00:00","2026-08-03T00:00:00","2026-08-14T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":13},0.0611226,"2026-09-16T00:00:00","2026-09-21T00:00:00","2027-03-15T00:00:00",null,true,[],{"summary":73,"quote":80,"fundamentals":86,"priceHistory":108,"relatedTickers":109},{"ticker":74,"slug":75,"kind":76,"companyName":77,"shortName":78,"description":79},"INTB3","intb3","stock","Intelbras S.A. Ind De Telec Eletronica Brasileira","Intelbras","",{"price":81,"change":82,"changePercent":83,"currency":84,"updatedAt":85},13.99,-0.37,-2.6444,"BRL","2026-09-24T23:48:19Z",{"eps":87,"bookValue":88,"dividendYield":89,"dividendYield5yAverage":90,"priceEarnings":91,"priceBookValue":92,"priceEbit":93,"evEbitda":94,"priceSalesRatio":95,"enterpriseValue":96,"ebitda":97,"roe":98,"roic":99,"roa":100,"netMargin":101,"ebitMargin":102,"grossMargin":103,"netDebtToEbitda":104,"netDebtToEquity":105,"currentLiquidity":106,"liabilitiesToEquity":107},0.87,10.15,8.06,4.51,16.08,1.38,8.64,6.13,0.98,3872420000,631421000,8.57,12.51,5.13,6.26,11.3,31.35,-0.9,-0.17,2.64,0.6667,[],[110,111,112,113,114],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":116,"totalItens":69,"success":70,"errors":1244,"limitReached":69},[117,123,130,136,143,150,155,161,167,173,180,186,191,197,201,206,211,216,221,227,230,236,241,246,251,256,262,269,274,277,282,288,294,300,306,312,319,326,331,335,341,347,354,359,366,373,376,382,389,395,401,407,411,416,421,427,433,438,441,446,449,454,459,463,467,470,473,476,480,484,488,493,497,500,505,508,514,521,525,529,534,538,541,545,548,553,558,563,570,574,579,583,588,592,596,600,604,609,613,618,623,627,631,636,643,649,654,660,667,672,676,683,688,693,699,705,712,719,725,730,734,741,748,754,759,765,771,777,781,785,789,795,800,803,806,810,814,819,824,828,832,838,843,848,852,855,862,865,869,873,878,884,889,896,901,906,909,913,916,920,924,927,930,935,938,942,946,949,952,956,960,964,967,972,976,980,985,989,992,995,999,1004,1008,1011,1015,1019,1022,1027,1030,1033,1036,1040,1044,1047,1050,1053,1057,1060,1063,1067,1070,1074,1078,1081,1084,1087,1090,1094,1096,1100,1103,1107,1110,1114,1119,1123,1126,1129,1132,1136,1140,1143,1147,1150,1154,1157,1160,1164,1167,1171,1175,1180,1184,1188,1192,1197,1202,1206,1210,1215,1219,1223,1227,1229,1232,1235,1238,1241],{"timestamp":118,"open":119,"high":120,"low":121,"close":121,"volume":122},"2025-09-25T00:00:00",12.23,12.32,12,2509000,{"timestamp":124,"open":125,"high":126,"low":127,"close":128,"volume":129},"2025-09-28T00:00:00",12.05,12.09,11.6,11.89,3673100,{"timestamp":131,"open":132,"high":125,"low":133,"close":134,"volume":135},"2025-09-29T00:00:00",11.93,11.69,11.78,3432000,{"timestamp":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-09-30T00:00:00",11.87,11.88,11.62,11.82,2264700,{"timestamp":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-10-01T00:00:00",11.71,11.86,11.43,11.61,2713500,{"timestamp":151,"open":127,"high":152,"low":153,"close":140,"volume":154},"2025-10-02T00:00:00",11.75,11.52,1449100,{"timestamp":156,"open":157,"high":133,"low":158,"close":159,"volume":160},"2025-10-05T00:00:00",11.63,11.31,11.33,1923400,{"timestamp":162,"open":102,"high":163,"low":164,"close":165,"volume":166},"2025-10-06T00:00:00",11.35,11.04,11.22,3234000,{"timestamp":168,"open":159,"high":169,"low":170,"close":171,"volume":172},"2025-10-07T00:00:00",11.37,11.17,11.19,1148500,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-08T00:00:00",11.18,11.23,11.05,11.08,1331600,{"timestamp":181,"open":178,"high":182,"low":183,"close":184,"volume":185},"2025-10-09T00:00:00",11.2,10.85,10.9,2342500,{"timestamp":187,"open":188,"high":163,"low":188,"close":189,"volume":190},"2025-10-12T00:00:00",10.93,11.11,1666200,{"timestamp":192,"open":193,"high":194,"low":195,"close":170,"volume":196},"2025-10-13T00:00:00",11.03,11.41,11.01,1753600,{"timestamp":198,"open":199,"high":169,"low":189,"close":171,"volume":200},"2025-10-14T00:00:00",11.26,1784800,{"timestamp":202,"open":171,"high":203,"low":177,"close":204,"volume":205},"2025-10-15T00:00:00",11.24,11.14,1464100,{"timestamp":207,"open":177,"high":208,"low":195,"close":209,"volume":210},"2025-10-16T00:00:00",11.36,11.12,1144900,{"timestamp":212,"open":182,"high":203,"low":213,"close":214,"volume":215},"2025-10-19T00:00:00",11.06,11.1,1008300,{"timestamp":217,"open":213,"high":165,"low":218,"close":219,"volume":220},"2025-10-20T00:00:00",10.95,11.15,937800,{"timestamp":222,"open":223,"high":224,"low":225,"close":224,"volume":226},"2025-10-21T00:00:00",11.25,11.34,11.16,1067800,{"timestamp":228,"open":159,"high":140,"low":158,"close":140,"volume":229},"2025-10-22T00:00:00",1437600,{"timestamp":231,"open":232,"high":233,"low":232,"close":234,"volume":235},"2025-10-23T00:00:00",11.56,11.98,11.83,960400,{"timestamp":237,"open":238,"high":239,"low":139,"close":125,"volume":240},"2025-10-26T00:00:00",11.9,12.2,7215500,{"timestamp":242,"open":243,"high":243,"low":234,"close":244,"volume":245},"2025-10-27T00:00:00",12.13,11.95,1625300,{"timestamp":247,"open":248,"high":249,"low":148,"close":134,"volume":250},"2025-10-28T00:00:00",11.76,12.38,5844600,{"timestamp":252,"open":253,"high":254,"low":127,"close":248,"volume":255},"2025-10-29T00:00:00",11.66,12.07,3881400,{"timestamp":257,"open":258,"high":259,"low":258,"close":260,"volume":261},"2025-10-30T00:00:00",11.81,12.1,11.96,4002700,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-11-02T00:00:00",12.03,12.11,11.64,11.79,2205600,{"timestamp":270,"open":258,"high":244,"low":271,"close":272,"volume":273},"2025-11-03T00:00:00",11.73,11.77,864300,{"timestamp":275,"open":271,"high":264,"low":133,"close":264,"volume":276},"2025-11-04T00:00:00",3074300,{"timestamp":278,"open":279,"high":279,"low":267,"close":280,"volume":281},"2025-11-05T00:00:00",12.12,12.02,1978800,{"timestamp":283,"open":284,"high":285,"low":258,"close":286,"volume":287},"2025-11-06T00:00:00",11.99,12.06,12.01,1776300,{"timestamp":289,"open":290,"high":291,"low":290,"close":292,"volume":293},"2025-11-09T00:00:00",12.04,12.3,12.29,2283100,{"timestamp":295,"open":291,"high":296,"low":297,"close":298,"volume":299},"2025-11-10T00:00:00",12.67,12.26,12.64,2692900,{"timestamp":301,"open":302,"high":303,"low":99,"close":304,"volume":305},"2025-11-11T00:00:00",12.61,12.8,12.66,1309200,{"timestamp":307,"open":304,"high":308,"low":309,"close":310,"volume":311},"2025-11-12T00:00:00",12.75,12.37,12.46,1486600,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-11-13T00:00:00",12.4,12.74,12.39,12.59,1713100,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-16T00:00:00",12.65,12.83,12.47,12.68,1477800,{"timestamp":327,"open":328,"high":303,"low":310,"close":329,"volume":330},"2025-11-17T00:00:00",12.56,12.72,1108200,{"timestamp":332,"open":321,"high":321,"low":310,"close":333,"volume":334},"2025-11-18T00:00:00",12.55,863500,{"timestamp":336,"open":337,"high":338,"low":337,"close":339,"volume":340},"2025-11-20T00:00:00",12.52,12.73,12.71,3174600,{"timestamp":342,"open":308,"high":343,"low":344,"close":345,"volume":346},"2025-11-23T00:00:00",13.27,12.7,13.11,2171500,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-11-24T00:00:00",13.17,13.4,13.04,13.16,1205900,{"timestamp":355,"open":345,"high":356,"low":345,"close":357,"volume":358},"2025-11-25T00:00:00",13.58,13.53,1188600,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-26T00:00:00",13.6,13.65,12.87,12.94,2834900,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2025-11-27T00:00:00",12.93,13.06,12.81,12.99,1116000,{"timestamp":374,"open":369,"high":369,"low":308,"close":363,"volume":375},"2025-11-30T00:00:00",3439800,{"timestamp":377,"open":378,"high":379,"low":322,"close":380,"volume":381},"2025-12-01T00:00:00",12.89,13.28,13.07,1136700,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-02T00:00:00",13.14,13.31,13.05,13.2,1516400,{"timestamp":390,"open":391,"high":392,"low":391,"close":393,"volume":394},"2025-12-03T00:00:00",13.09,13.55,13.54,1691200,{"timestamp":396,"open":397,"high":398,"low":370,"close":399,"volume":400},"2025-12-04T00:00:00",13.51,13.64,13.02,2462000,{"timestamp":402,"open":403,"high":404,"low":403,"close":405,"volume":406},"2025-12-07T00:00:00",12.95,13.34,13.26,1480200,{"timestamp":408,"open":409,"high":409,"low":317,"close":378,"volume":410},"2025-12-08T00:00:00",13.19,1175500,{"timestamp":412,"open":368,"high":413,"low":344,"close":414,"volume":415},"2025-12-09T00:00:00",13.03,12.82,1237800,{"timestamp":56,"open":417,"high":418,"low":351,"close":419,"volume":420},13.3,13.48,13.1,3279300,{"timestamp":422,"open":423,"high":424,"low":352,"close":425,"volume":426},"2025-12-11T00:00:00",13.18,13.44,13.35,1127300,{"timestamp":428,"open":429,"high":361,"low":430,"close":431,"volume":432},"2025-12-14T00:00:00",13.46,13.23,13.33,1841100,{"timestamp":57,"open":434,"high":434,"low":435,"close":436,"volume":437},12.34,11.85,11.94,2016800,{"timestamp":439,"open":280,"high":280,"low":148,"close":145,"volume":440},"2025-12-16T00:00:00",2279400,{"timestamp":442,"open":443,"high":436,"low":266,"close":444,"volume":445},"2025-12-17T00:00:00",11.84,11.92,1081800,{"timestamp":447,"open":284,"high":259,"low":238,"close":436,"volume":448},"2025-12-18T00:00:00",989800,{"timestamp":450,"open":451,"high":128,"low":452,"close":452,"volume":453},"2025-12-21T00:00:00",11.8,11.55,1370300,{"timestamp":455,"open":456,"high":451,"low":456,"close":457,"volume":458},"2025-12-22T00:00:00",11.57,11.72,936800,{"timestamp":460,"open":461,"high":271,"low":452,"close":253,"volume":462},"2025-12-25T00:00:00",11.7,754600,{"timestamp":464,"open":461,"high":271,"low":465,"close":253,"volume":466},"2025-12-28T00:00:00",11.58,508300,{"timestamp":468,"open":133,"high":267,"low":465,"close":253,"volume":469},"2025-12-29T00:00:00",783700,{"timestamp":471,"open":140,"high":443,"low":465,"close":266,"volume":472},"2026-01-01T00:00:00",811800,{"timestamp":474,"open":266,"high":139,"low":465,"close":267,"volume":475},"2026-01-04T00:00:00",912000,{"timestamp":477,"open":478,"high":233,"low":478,"close":248,"volume":479},"2026-01-05T00:00:00",11.74,1452300,{"timestamp":481,"open":234,"high":146,"low":482,"close":478,"volume":483},"2026-01-06T00:00:00",11.65,555500,{"timestamp":485,"open":457,"high":146,"low":486,"close":140,"volume":487},"2026-01-07T00:00:00",11.51,1335100,{"timestamp":489,"open":148,"high":271,"low":490,"close":491,"volume":492},"2026-01-08T00:00:00",11.49,11.59,1041400,{"timestamp":494,"open":148,"high":253,"low":495,"close":486,"volume":496},"2026-01-11T00:00:00",11.39,1578500,{"timestamp":498,"open":153,"high":153,"low":178,"close":199,"volume":499},"2026-01-12T00:00:00",1657300,{"timestamp":501,"open":502,"high":503,"low":219,"close":203,"volume":504},"2026-01-13T00:00:00",11.28,11.42,953600,{"timestamp":506,"open":102,"high":169,"low":213,"close":214,"volume":507},"2026-01-14T00:00:00",893000,{"timestamp":509,"open":510,"high":204,"low":511,"close":512,"volume":513},"2026-01-15T00:00:00",11.13,10.54,10.67,1836500,{"timestamp":515,"open":516,"high":517,"low":518,"close":519,"volume":520},"2026-01-18T00:00:00",10.61,10.87,10.49,10.78,1638400,{"timestamp":522,"open":523,"high":517,"low":516,"close":523,"volume":524},"2026-01-19T00:00:00",10.72,1305400,{"timestamp":526,"open":527,"high":193,"low":527,"close":193,"volume":528},"2026-01-20T00:00:00",10.8,3185900,{"timestamp":530,"open":177,"high":531,"low":532,"close":223,"volume":533},"2026-01-21T00:00:00",11.4,11.02,2464600,{"timestamp":535,"open":199,"high":456,"low":182,"close":536,"volume":537},"2026-01-22T00:00:00",11.54,2296100,{"timestamp":539,"open":456,"high":148,"low":224,"close":456,"volume":540},"2026-01-25T00:00:00",1946100,{"timestamp":542,"open":253,"high":543,"low":253,"close":285,"volume":544},"2026-01-26T00:00:00",12.15,1429400,{"timestamp":546,"open":126,"high":309,"low":126,"close":120,"volume":547},"2026-01-27T00:00:00",2379800,{"timestamp":549,"open":434,"high":550,"low":138,"close":551,"volume":552},"2026-01-28T00:00:00",12.43,12.31,1685900,{"timestamp":554,"open":555,"high":323,"low":239,"close":556,"volume":557},"2026-01-29T00:00:00",12.25,12.28,393500,{"timestamp":559,"open":434,"high":560,"low":291,"close":561,"volume":562},"2026-02-01T00:00:00",12.5,12.48,1066100,{"timestamp":564,"open":565,"high":566,"low":567,"close":568,"volume":569},"2026-02-02T00:00:00",12.54,12.97,12.53,12.77,1747700,{"timestamp":571,"open":568,"high":568,"low":572,"close":555,"volume":573},"2026-02-03T00:00:00",12.14,2061300,{"timestamp":575,"open":259,"high":576,"low":264,"close":577,"volume":578},"2026-02-04T00:00:00",12.35,12.08,923500,{"timestamp":580,"open":581,"high":543,"low":145,"close":543,"volume":582},"2026-02-05T00:00:00",11.97,919700,{"timestamp":584,"open":585,"high":249,"low":586,"close":292,"volume":587},"2026-02-08T00:00:00",12.21,12.17,783300,{"timestamp":589,"open":309,"high":560,"low":590,"close":576,"volume":591},"2026-02-09T00:00:00",12.27,1032900,{"timestamp":593,"open":594,"high":314,"low":279,"close":309,"volume":595},"2026-02-10T00:00:00",12.36,1361500,{"timestamp":597,"open":551,"high":598,"low":572,"close":434,"volume":599},"2026-02-11T00:00:00",12.6,1853300,{"timestamp":601,"open":434,"high":337,"low":125,"close":602,"volume":603},"2026-02-12T00:00:00",12.44,1266000,{"timestamp":605,"open":560,"high":606,"low":576,"close":607,"volume":608},"2026-02-17T00:00:00",12.79,12.57,1838400,{"timestamp":610,"open":607,"high":611,"low":323,"close":568,"volume":612},"2026-02-18T00:00:00",12.86,1599200,{"timestamp":614,"open":308,"high":615,"low":616,"close":413,"volume":617},"2026-02-19T00:00:00",13.08,12.63,1029300,{"timestamp":619,"open":620,"high":387,"low":621,"close":371,"volume":622},"2026-02-22T00:00:00",12.98,12.85,1228100,{"timestamp":624,"open":386,"high":625,"low":399,"close":393,"volume":626},"2026-02-23T00:00:00",13.57,2150300,{"timestamp":628,"open":629,"high":361,"low":413,"close":345,"volume":630},"2026-02-24T00:00:00",13.5,1631100,{"timestamp":632,"open":352,"high":633,"low":345,"close":634,"volume":635},"2026-02-25T00:00:00",13.98,13.93,4338500,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-02-26T00:00:00",13.81,14.35,13.52,14.02,2912200,{"timestamp":644,"open":645,"high":645,"low":646,"close":647,"volume":648},"2026-03-01T00:00:00",13.85,13.43,13.78,3792200,{"timestamp":650,"open":424,"high":651,"low":652,"close":387,"volume":653},"2026-03-02T00:00:00",13.45,12.96,2341900,{"timestamp":655,"open":656,"high":657,"low":656,"close":658,"volume":659},"2026-03-03T00:00:00",13.25,13.94,13.82,2571000,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-03-04T00:00:00",13.89,14.14,13.73,13.92,3763600,{"timestamp":668,"open":634,"high":633,"low":669,"close":670,"volume":671},"2026-03-05T00:00:00",13.47,13.56,1196200,{"timestamp":673,"open":429,"high":674,"low":646,"close":674,"volume":675},"2026-03-08T00:00:00",14.22,4169200,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-03-09T00:00:00",14.15,14.37,13.77,14.05,3518100,{"timestamp":684,"open":662,"high":685,"low":638,"close":686,"volume":687},"2026-03-10T00:00:00",14.45,14.09,1688100,{"timestamp":689,"open":678,"high":690,"low":665,"close":691,"volume":692},"2026-03-11T00:00:00",14.4,13.95,2526300,{"timestamp":694,"open":695,"high":696,"low":697,"close":81,"volume":698},"2026-03-12T00:00:00",14.19,14.59,13.87,2767800,{"timestamp":700,"open":701,"high":702,"low":701,"close":703,"volume":704},"2026-03-15T00:00:00",14.13,14.62,14.44,1843800,{"timestamp":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2026-03-16T00:00:00",14.58,15.12,14.52,14.82,2586800,{"timestamp":713,"open":714,"high":715,"low":716,"close":717,"volume":718},"2026-03-17T00:00:00",14.87,14.96,14.55,14.74,1903300,{"timestamp":720,"open":721,"high":710,"low":722,"close":723,"volume":724},"2026-03-18T00:00:00",14.6,14.18,14.36,1900100,{"timestamp":726,"open":727,"high":727,"low":728,"close":691,"volume":729},"2026-03-19T00:00:00",14.42,13.91,2679200,{"timestamp":731,"open":641,"high":732,"low":641,"close":732,"volume":733},"2026-03-22T00:00:00",14.66,1894100,{"timestamp":735,"open":736,"high":737,"low":738,"close":739,"volume":740},"2026-03-23T00:00:00",14.71,14.99,14.57,14.91,2331300,{"timestamp":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2026-03-24T00:00:00",15,15.25,14.81,14.93,2595200,{"timestamp":749,"open":750,"high":751,"low":752,"close":81,"volume":753},"2026-03-25T00:00:00",14.69,14.78,13.83,3221800,{"timestamp":755,"open":691,"high":674,"low":756,"close":757,"volume":758},"2026-03-26T00:00:00",13.63,13.76,2356400,{"timestamp":760,"open":761,"high":762,"low":763,"close":728,"volume":764},"2026-03-29T00:00:00",13.86,14.25,13.75,2719500,{"timestamp":766,"open":767,"high":768,"low":633,"close":769,"volume":770},"2026-03-30T00:00:00",14,14.79,14.65,3899800,{"timestamp":772,"open":736,"high":773,"low":774,"close":775,"volume":776},"2026-03-31T00:00:00",15.09,14.49,14.7,4183200,{"timestamp":778,"open":775,"high":714,"low":779,"close":775,"volume":780},"2026-04-01T00:00:00",14.3,1255800,{"timestamp":782,"open":717,"high":783,"low":664,"close":761,"volume":784},"2026-04-05T00:00:00",14.8,2227500,{"timestamp":786,"open":763,"high":787,"low":756,"close":697,"volume":788},"2026-04-06T00:00:00",14.1,3462600,{"timestamp":790,"open":791,"high":792,"low":793,"close":697,"volume":794},"2026-04-07T00:00:00",14.2,14.41,13.8,2407300,{"timestamp":796,"open":767,"high":797,"low":798,"close":797,"volume":799},"2026-04-08T00:00:00",14.17,13.72,2905300,{"timestamp":801,"open":695,"high":727,"low":761,"close":691,"volume":802},"2026-04-09T00:00:00",1612800,{"timestamp":804,"open":793,"high":791,"low":793,"close":791,"volume":805},"2026-04-12T00:00:00",2716700,{"timestamp":807,"open":797,"high":808,"low":663,"close":690,"volume":809},"2026-04-13T00:00:00",14.51,2689700,{"timestamp":811,"open":685,"high":685,"low":812,"close":639,"volume":813},"2026-04-14T00:00:00",14.24,2045100,{"timestamp":815,"open":816,"high":816,"low":686,"close":817,"volume":818},"2026-04-15T00:00:00",14.46,14.39,3038000,{"timestamp":820,"open":817,"high":821,"low":817,"close":822,"volume":823},"2026-04-16T00:00:00",15.07,14.67,3129200,{"timestamp":825,"open":822,"high":826,"low":696,"close":775,"volume":827},"2026-04-19T00:00:00",14.77,1677000,{"timestamp":829,"open":736,"high":830,"low":736,"close":830,"volume":831},"2026-04-21T00:00:00",15.3,4054000,{"timestamp":833,"open":834,"high":835,"low":717,"close":836,"volume":837},"2026-04-22T00:00:00",15.39,15.48,15.24,2747100,{"timestamp":839,"open":834,"high":840,"low":841,"close":710,"volume":842},"2026-04-23T00:00:00",15.43,14.73,2458500,{"timestamp":844,"open":714,"high":845,"low":707,"close":846,"volume":847},"2026-04-26T00:00:00",15.08,14.63,1586500,{"timestamp":849,"open":850,"high":850,"low":691,"close":767,"volume":851},"2026-04-27T00:00:00",14.53,1978400,{"timestamp":853,"open":767,"high":767,"low":658,"close":634,"volume":854},"2026-04-28T00:00:00",1226900,{"timestamp":856,"open":857,"high":858,"low":859,"close":860,"volume":861},"2026-04-29T00:00:00",14.06,14.43,13.97,14.27,1972800,{"timestamp":863,"open":727,"high":709,"low":81,"close":767,"volume":864},"2026-05-03T00:00:00",5245100,{"timestamp":866,"open":767,"high":695,"low":662,"close":867,"volume":868},"2026-05-04T00:00:00",13.9,5570200,{"timestamp":870,"open":871,"high":722,"low":793,"close":767,"volume":872},"2026-05-05T00:00:00",14.04,3270900,{"timestamp":874,"open":858,"high":875,"low":767,"close":876,"volume":877},"2026-05-06T00:00:00",15.53,15.37,8795500,{"timestamp":879,"open":880,"high":881,"low":882,"close":834,"volume":883},"2026-05-07T00:00:00",15.45,15.97,15.31,3871900,{"timestamp":885,"open":834,"high":886,"low":887,"close":744,"volume":888},"2026-05-10T00:00:00",15.71,15.15,4053400,{"timestamp":890,"open":891,"high":892,"low":893,"close":894,"volume":895},"2026-05-11T00:00:00",15.13,15.6,15.01,15.34,13104200,{"timestamp":897,"open":830,"high":898,"low":899,"close":775,"volume":900},"2026-05-12T00:00:00",15.59,14.56,2167300,{"timestamp":902,"open":826,"high":903,"low":721,"close":904,"volume":905},"2026-05-13T00:00:00",15.02,14.9,1612000,{"timestamp":907,"open":822,"high":745,"low":685,"close":769,"volume":908},"2026-05-14T00:00:00",929400,{"timestamp":910,"open":808,"high":768,"low":911,"close":738,"volume":912},"2026-05-17T00:00:00",14.28,952400,{"timestamp":914,"open":899,"high":899,"low":663,"close":685,"volume":915},"2026-05-18T00:00:00",1083500,{"timestamp":917,"open":685,"high":826,"low":685,"close":918,"volume":919},"2026-05-19T00:00:00",14.68,1187600,{"timestamp":921,"open":750,"high":750,"low":911,"close":922,"volume":923},"2026-05-20T00:00:00",14.38,966400,{"timestamp":925,"open":685,"high":816,"low":761,"close":691,"volume":926},"2026-05-21T00:00:00",1536600,{"timestamp":928,"open":81,"high":812,"low":81,"close":722,"volume":929},"2026-05-24T00:00:00",502600,{"timestamp":931,"open":932,"high":932,"low":933,"close":678,"volume":934},"2026-05-25T00:00:00",14.23,13.96,1357400,{"timestamp":936,"open":663,"high":860,"low":933,"close":686,"volume":937},"2026-05-26T00:00:00",1556000,{"timestamp":939,"open":722,"high":695,"low":657,"close":940,"volume":941},"2026-05-27T00:00:00",14.01,999600,{"timestamp":943,"open":797,"high":797,"low":944,"close":662,"volume":945},"2026-05-28T00:00:00",13.84,2269900,{"timestamp":947,"open":662,"high":657,"low":670,"close":728,"volume":948},"2026-05-31T00:00:00",3211500,{"timestamp":950,"open":665,"high":791,"low":761,"close":867,"volume":951},"2026-06-01T00:00:00",2511000,{"timestamp":953,"open":944,"high":944,"low":369,"close":954,"volume":955},"2026-06-02T00:00:00",13.21,3620400,{"timestamp":957,"open":958,"high":357,"low":419,"close":357,"volume":959},"2026-06-04T00:00:00",13.15,2978900,{"timestamp":961,"open":392,"high":756,"low":962,"close":669,"volume":963},"2026-06-07T00:00:00",13.42,1758900,{"timestamp":965,"open":357,"high":680,"low":343,"close":431,"volume":966},"2026-06-08T00:00:00",2281600,{"timestamp":968,"open":969,"high":969,"low":339,"close":970,"volume":971},"2026-06-09T00:00:00",13.36,12.78,3169100,{"timestamp":973,"open":970,"high":423,"low":324,"close":974,"volume":975},"2026-06-10T00:00:00",13.13,2630700,{"timestamp":977,"open":371,"high":343,"low":978,"close":399,"volume":979},"2026-06-11T00:00:00",12.92,1149000,{"timestamp":981,"open":387,"high":982,"low":403,"close":983,"volume":984},"2026-06-14T00:00:00",13.49,13.01,3763800,{"timestamp":986,"open":566,"high":371,"low":987,"close":304,"volume":988},"2026-06-15T00:00:00",12.58,1800900,{"timestamp":990,"open":302,"high":413,"low":594,"close":298,"volume":991},"2026-06-16T00:00:00",4856300,{"timestamp":993,"open":304,"high":345,"low":607,"close":380,"volume":994},"2026-06-17T00:00:00",2427000,{"timestamp":996,"open":368,"high":391,"low":568,"close":997,"volume":998},"2026-06-18T00:00:00",12.84,723800,{"timestamp":1000,"open":1001,"high":615,"low":1002,"close":615,"volume":1003},"2026-06-21T00:00:00",12.88,12.76,963300,{"timestamp":1005,"open":1006,"high":982,"low":611,"close":982,"volume":1007},"2026-06-22T00:00:00",12.9,2029700,{"timestamp":1009,"open":669,"high":757,"low":385,"close":362,"volume":1010},"2026-06-23T00:00:00",1281700,{"timestamp":1012,"open":1013,"high":697,"low":429,"close":392,"volume":1014},"2026-06-24T00:00:00",13.68,1641800,{"timestamp":1016,"open":625,"high":1017,"low":625,"close":691,"volume":1018},"2026-06-25T00:00:00",14.03,1836600,{"timestamp":1020,"open":767,"high":787,"low":645,"close":859,"volume":1021},"2026-06-28T00:00:00",818700,{"timestamp":1023,"open":867,"high":1024,"low":752,"close":1025,"volume":1026},"2026-06-29T00:00:00",14.16,14.08,1303000,{"timestamp":1028,"open":871,"high":871,"low":349,"close":349,"volume":1029},"2026-06-30T00:00:00",2413000,{"timestamp":1031,"open":954,"high":669,"low":386,"close":350,"volume":1032},"2026-07-01T00:00:00",2411500,{"timestamp":1034,"open":670,"high":670,"low":656,"close":656,"volume":1035},"2026-07-02T00:00:00",680100,{"timestamp":1037,"open":387,"high":1038,"low":606,"close":363,"volume":1039},"2026-07-05T00:00:00",13.22,1098300,{"timestamp":1041,"open":363,"high":371,"low":1042,"close":621,"volume":1043},"2026-07-06T00:00:00",12.69,1834300,{"timestamp":1045,"open":606,"high":368,"low":296,"close":303,"volume":1046},"2026-07-07T00:00:00",1063600,{"timestamp":1048,"open":606,"high":983,"low":315,"close":1006,"volume":1049},"2026-07-08T00:00:00",775300,{"timestamp":1051,"open":958,"high":379,"low":652,"close":387,"volume":1052},"2026-07-09T00:00:00",1107900,{"timestamp":1054,"open":423,"high":343,"low":1055,"close":403,"volume":1056},"2026-07-12T00:00:00",12.91,1574700,{"timestamp":1058,"open":378,"high":384,"low":378,"close":369,"volume":1059},"2026-07-13T00:00:00",1134700,{"timestamp":1061,"open":413,"high":385,"low":1055,"close":385,"volume":1062},"2026-07-14T00:00:00",1262800,{"timestamp":1064,"open":385,"high":1065,"low":379,"close":350,"volume":1066},"2026-07-15T00:00:00",13.69,1339400,{"timestamp":1068,"open":350,"high":362,"low":431,"close":425,"volume":1069},"2026-07-16T00:00:00",726400,{"timestamp":1071,"open":1072,"high":418,"low":423,"close":423,"volume":1073},"2026-07-19T00:00:00",13.37,1076600,{"timestamp":1075,"open":954,"high":969,"low":399,"close":1076,"volume":1077},"2026-07-20T00:00:00",13.24,2110200,{"timestamp":1079,"open":431,"high":762,"low":431,"close":867,"volume":1080},"2026-07-21T00:00:00",3629100,{"timestamp":1082,"open":638,"high":645,"low":357,"close":392,"volume":1083},"2026-07-22T00:00:00",2034800,{"timestamp":1085,"open":651,"high":793,"low":646,"close":357,"volume":1086},"2026-07-23T00:00:00",1273000,{"timestamp":1088,"open":392,"high":680,"low":393,"close":670,"volume":1089},"2026-07-26T00:00:00",904500,{"timestamp":1091,"open":1092,"high":867,"low":646,"close":629,"volume":1093},"2026-07-27T00:00:00",13.71,949600,{"timestamp":61,"open":629,"high":356,"low":1038,"close":424,"volume":1095},1992300,{"timestamp":1097,"open":857,"high":1098,"low":857,"close":709,"volume":1099},"2026-07-29T00:00:00",15.2,6916800,{"timestamp":1101,"open":709,"high":918,"low":812,"close":769,"volume":1102},"2026-07-30T00:00:00",2030500,{"timestamp":1104,"open":769,"high":1105,"low":816,"close":822,"volume":1106},"2026-08-02T00:00:00",14.88,2434400,{"timestamp":62,"open":685,"high":1108,"low":932,"close":903,"volume":1109},15.03,2123400,{"timestamp":1111,"open":903,"high":836,"low":1112,"close":891,"volume":1113},"2026-08-04T00:00:00",14.95,1114000,{"timestamp":1115,"open":1116,"high":1117,"low":846,"close":846,"volume":1118},"2026-08-05T00:00:00",15.06,15.19,782400,{"timestamp":1120,"open":775,"high":904,"low":738,"close":1121,"volume":1122},"2026-08-06T00:00:00",14.72,1307900,{"timestamp":1124,"open":1121,"high":1121,"low":727,"close":808,"volume":1125},"2026-08-09T00:00:00",744000,{"timestamp":1127,"open":808,"high":1121,"low":791,"close":911,"volume":1128},"2026-08-10T00:00:00",1231800,{"timestamp":1130,"open":911,"high":738,"low":674,"close":932,"volume":1131},"2026-08-11T00:00:00",887000,{"timestamp":1133,"open":791,"high":738,"low":791,"close":1134,"volume":1135},"2026-08-12T00:00:00",14.5,879100,{"timestamp":1137,"open":922,"high":816,"low":638,"close":1138,"volume":1139},"2026-08-13T00:00:00",14.11,1040700,{"timestamp":1141,"open":857,"high":911,"low":81,"close":701,"volume":1142},"2026-08-16T00:00:00",733300,{"timestamp":1144,"open":701,"high":723,"low":1025,"close":1145,"volume":1146},"2026-08-17T00:00:00",14.33,646700,{"timestamp":1148,"open":727,"high":826,"low":860,"close":817,"volume":1149},"2026-08-18T00:00:00",896000,{"timestamp":1151,"open":1152,"high":1152,"low":413,"close":413,"volume":1153},"2026-08-19T00:00:00",14.34,3141800,{"timestamp":1155,"open":419,"high":1138,"low":419,"close":857,"volume":1156},"2026-08-20T00:00:00",1615900,{"timestamp":1158,"open":859,"high":81,"low":798,"close":944,"volume":1159},"2026-08-23T00:00:00",859100,{"timestamp":1161,"open":763,"high":722,"low":1162,"close":701,"volume":1163},"2026-08-24T00:00:00",13.59,1294600,{"timestamp":1165,"open":857,"high":709,"low":857,"close":858,"volume":1166},"2026-08-25T00:00:00",1115000,{"timestamp":1168,"open":1169,"high":841,"low":1169,"close":841,"volume":1170},"2026-08-26T00:00:00",14.31,692400,{"timestamp":1172,"open":717,"high":1173,"low":1134,"close":918,"volume":1174},"2026-08-27T00:00:00",14.85,706100,{"timestamp":1176,"open":1177,"high":1178,"low":707,"close":746,"volume":1179},"2026-08-30T00:00:00",14.89,14.94,1231900,{"timestamp":1181,"open":1178,"high":1182,"low":745,"close":745,"volume":1183},"2026-08-31T00:00:00",15.05,3337000,{"timestamp":1185,"open":739,"high":1186,"low":1173,"close":1117,"volume":1187},"2026-09-01T00:00:00",15.58,1219100,{"timestamp":1189,"open":830,"high":1190,"low":891,"close":891,"volume":1191},"2026-09-02T00:00:00",15.57,774800,{"timestamp":1193,"open":1194,"high":1195,"low":727,"close":1178,"volume":1196},"2026-09-03T00:00:00",14.54,15.16,1380500,{"timestamp":1198,"open":830,"high":1199,"low":1182,"close":1200,"volume":1201},"2026-09-07T00:00:00",15.47,15.14,810700,{"timestamp":1203,"open":891,"high":836,"low":1204,"close":1195,"volume":1205},"2026-09-08T00:00:00",14.97,664500,{"timestamp":1207,"open":1195,"high":1208,"low":1182,"close":1208,"volume":1209},"2026-09-09T00:00:00",15.41,810600,{"timestamp":1211,"open":1212,"high":1213,"low":821,"close":821,"volume":1214},"2026-09-10T00:00:00",15.27,15.51,857400,{"timestamp":1216,"open":737,"high":1217,"low":1105,"close":773,"volume":1218},"2026-09-13T00:00:00",15.36,782200,{"timestamp":1220,"open":821,"high":1221,"low":751,"close":751,"volume":1222},"2026-09-14T00:00:00",15.23,677900,{"timestamp":1224,"open":710,"high":737,"low":1225,"close":737,"volume":1226},"2026-09-15T00:00:00",14.64,752300,{"timestamp":66,"open":1182,"high":1195,"low":736,"close":841,"volume":1228},1257700,{"timestamp":1230,"open":732,"high":746,"low":816,"close":746,"volume":1231},"2026-09-17T00:00:00",1043300,{"timestamp":1233,"open":715,"high":891,"low":783,"close":1105,"volume":1234},"2026-09-20T00:00:00",795600,{"timestamp":67,"open":775,"high":1236,"low":808,"close":702,"volume":1237},14.86,757000,{"timestamp":1239,"open":1194,"high":750,"low":762,"close":679,"volume":1240},"2026-09-22T00:00:00",658800,{"timestamp":1242,"open":723,"high":792,"low":933,"close":933,"volume":1243},"2026-09-23T00:00:00",737000,[]]