[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fO0OdAKif92wNUgt8_VLQDCVWFHRYhGGyc3o-LgAAEqs":3,"$fp_pmkRLxjiU2c7ppvTwA9dVD852F0TNfMhoHU5etODQ":92,"$ftWpXLLP5n0mKtqqKcYP2ewlYwMUJvxonS2_2J60V13E":133},{"items":4,"totalItens":89,"success":90,"errors":91,"limitReached":89},[5,12,17,22,27,32,37,42,47,53,58,63,68,73,78,80,85],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0615497,"2023-01-20T00:00:00","2023-01-30T00:00:00","2023-02-08T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.100634,"2023-07-17T00:00:00","2023-07-31T00:00:00","2023-08-10T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.208092,"2023-12-21T00:00:00","2024-01-08T00:00:00","2024-01-15T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":6},0.0800454,"2024-04-08T00:00:00","2024-04-11T00:00:00","2024-04-18T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.0814303,"2024-07-01T00:00:00","2024-07-08T00:00:00","2024-07-15T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":6},0.159371,"2024-10-03T00:00:00","2024-10-10T00:00:00","2024-11-22T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":6},0.0766333,"2024-10-04T00:00:00","2024-10-14T00:00:00","2024-10-21T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},0.0805539,"2024-12-26T00:00:00","2025-01-06T00:00:00","2025-01-16T00:00:00",{"type":48,"category":7,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":52,"status":6},0,0.0137779,"2025-02-11T00:00:00","2025-02-19T00:00:00","2025-02-28T00:00:00",{"type":6,"category":7,"amount":54,"approvalDate":55,"comDate":56,"paymentDate":57,"status":6},0.0823294,"2025-04-04T00:00:00","2025-04-10T00:00:00","2025-04-25T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":6},0.109889,"2025-07-04T00:00:00","2025-07-16T00:00:00","2025-07-25T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":6},0.253527,"2025-10-13T00:00:00","2025-10-16T00:00:00","2025-11-27T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.102517,"2025-10-09T00:00:00","2025-10-20T00:00:00","2025-10-29T00:00:00",{"type":48,"category":7,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":6},0.0272395,"2025-12-26T00:00:00","2026-01-08T00:00:00","2026-01-16T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":75,"comDate":76,"paymentDate":77,"status":6},0.102472,{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":6},0.223044,"2026-04-13T00:00:00","2026-04-20T00:00:00","2026-04-30T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":87,"comDate":87,"paymentDate":88,"status":6},0.271528,"2026-07-14T00:00:00","2026-07-22T00:00:00",null,true,[],{"summary":93,"quote":100,"fundamentals":106,"priceHistory":126,"relatedTickers":127},{"ticker":94,"slug":95,"kind":96,"companyName":97,"shortName":98,"description":99},"PINE4","pine4","stock","Bco Pine S.A.","Banco Pine","",{"price":101,"change":102,"changePercent":103,"currency":104,"updatedAt":105},11.79,-0.15,-1.2563,"BRL","2026-09-24T23:48:18Z",{"eps":107,"bookValue":108,"dividendYield":109,"dividendYield5yAverage":110,"priceEarnings":111,"priceBookValue":112,"priceEbit":113,"evEbitda":114,"priceSalesRatio":115,"enterpriseValue":116,"ebitda":117,"roe":118,"roic":119,"roa":120,"netMargin":121,"ebitMargin":122,"grossMargin":123,"netDebtToEbitda":89,"netDebtToEquity":89,"currentLiquidity":124,"liabilitiesToEquity":125},2.375,7.211,6.95,3.99,4.96,1.64,4.28,3.88,0.61,3085643000,796105000,32.94,1.72,1.71,10.74,14.17,30.62,1.37,19,[],[128,129,130,131,132],"ITUB4","BBDC4","BBAS3","SANB11","BPAC11",{"items":134,"totalItens":89,"success":90,"errors":1344,"limitReached":89},[135,141,147,152,158,163,169,175,181,184,188,193,198,202,208,213,216,222,227,232,236,241,246,250,255,260,267,274,280,287,294,298,303,310,316,321,327,333,339,344,350,356,362,368,372,379,383,389,394,400,405,409,413,419,425,432,437,442,447,454,460,467,473,480,484,489,496,503,508,513,517,523,529,535,542,547,551,556,562,568,575,580,586,593,600,606,612,617,623,630,635,641,647,652,656,662,666,672,677,682,686,690,695,702,707,713,720,725,730,737,741,745,752,757,761,766,771,778,784,787,790,795,801,806,809,813,817,823,830,835,840,845,850,857,863,870,877,883,888,894,898,902,908,914,918,922,926,930,935,938,942,946,951,958,962,966,969,974,981,985,992,997,1000,1004,1007,1012,1016,1022,1028,1034,1038,1043,1047,1052,1056,1060,1065,1070,1076,1082,1086,1090,1094,1099,1104,1108,1112,1118,1121,1125,1129,1133,1138,1141,1143,1148,1154,1160,1164,1168,1170,1174,1178,1181,1186,1189,1192,1195,1198,1202,1205,1209,1213,1216,1220,1223,1228,1232,1238,1242,1247,1254,1258,1263,1268,1272,1277,1281,1287,1292,1295,1299,1302,1307,1311,1314,1317,1320,1323,1326,1330,1334,1337,1341],{"timestamp":136,"open":137,"high":137,"low":138,"close":139,"volume":140},"2025-09-25T00:00:00",8.43,8.21,8.37,178600,{"timestamp":142,"open":143,"high":144,"low":145,"close":145,"volume":146},"2025-09-28T00:00:00",8.4,8.51,8.2,261700,{"timestamp":148,"open":145,"high":149,"low":150,"close":149,"volume":151},"2025-09-29T00:00:00",8.54,8.14,286100,{"timestamp":153,"open":154,"high":154,"low":155,"close":156,"volume":157},"2025-09-30T00:00:00",8.53,8.17,8.35,339800,{"timestamp":159,"open":160,"high":156,"low":161,"close":156,"volume":162},"2025-10-01T00:00:00",8.29,8.06,415600,{"timestamp":164,"open":156,"high":165,"low":166,"close":167,"volume":168},"2025-10-02T00:00:00",8.67,8.28,8.58,280900,{"timestamp":170,"open":167,"high":171,"low":172,"close":173,"volume":174},"2025-10-05T00:00:00",8.59,8.32,8.46,633100,{"timestamp":176,"open":177,"high":178,"low":179,"close":178,"volume":180},"2025-10-06T00:00:00",8.55,8.61,8.34,291000,{"timestamp":182,"open":177,"high":171,"low":156,"close":143,"volume":183},"2025-10-07T00:00:00",359400,{"timestamp":185,"open":143,"high":186,"low":160,"close":186,"volume":187},"2025-10-08T00:00:00",8.6,339100,{"timestamp":70,"open":189,"high":190,"low":179,"close":191,"volume":192},8.64,8.66,8.52,319200,{"timestamp":194,"open":191,"high":195,"low":196,"close":195,"volume":197},"2025-10-12T00:00:00",8.63,8.44,401100,{"timestamp":65,"open":149,"high":199,"low":154,"close":200,"volume":201},8.9,8.74,342500,{"timestamp":203,"open":204,"high":205,"low":196,"close":206,"volume":207},"2025-10-14T00:00:00",8.75,8.8,8.68,301300,{"timestamp":209,"open":165,"high":210,"low":211,"close":167,"volume":212},"2025-10-15T00:00:00",8.69,8.39,595100,{"timestamp":66,"open":139,"high":186,"low":214,"close":186,"volume":215},8.25,304500,{"timestamp":217,"open":186,"high":218,"low":219,"close":220,"volume":221},"2025-10-19T00:00:00",9.09,8.5,8.91,439900,{"timestamp":71,"open":223,"high":224,"low":186,"close":225,"volume":226},8.92,9.1,8.96,396200,{"timestamp":228,"open":199,"high":229,"low":199,"close":230,"volume":231},"2025-10-21T00:00:00",9.19,9,154600,{"timestamp":233,"open":234,"high":234,"low":223,"close":230,"volume":235},"2025-10-22T00:00:00",9.13,101600,{"timestamp":237,"open":230,"high":238,"low":239,"close":225,"volume":240},"2025-10-23T00:00:00",9.06,8.88,117400,{"timestamp":242,"open":230,"high":230,"low":243,"close":244,"volume":245},"2025-10-26T00:00:00",8.78,8.87,156800,{"timestamp":247,"open":248,"high":229,"low":248,"close":229,"volume":249},"2025-10-27T00:00:00",8.85,160300,{"timestamp":72,"open":251,"high":238,"low":252,"close":253,"volume":254},8.99,8.93,8.95,108400,{"timestamp":256,"open":257,"high":258,"low":252,"close":258,"volume":259},"2025-10-30T00:00:00",8.94,9.39,308500,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-11-02T00:00:00",9.36,9.49,9.22,9.27,183900,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-03T00:00:00",9.16,9.3,9.02,9.18,123900,{"timestamp":275,"open":276,"high":277,"low":278,"close":277,"volume":279},"2025-11-04T00:00:00",9.12,9.57,9.07,296800,{"timestamp":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2025-11-05T00:00:00",9.55,9.67,9.4,9.61,215100,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-11-06T00:00:00",9.6,9.72,9.37,9.68,328200,{"timestamp":295,"open":285,"high":296,"low":285,"close":296,"volume":297},"2025-11-09T00:00:00",10.05,308100,{"timestamp":299,"open":300,"high":301,"low":300,"close":301,"volume":302},"2025-11-10T00:00:00",9.92,10.37,254100,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-11T00:00:00",10.5,10.67,10.25,10.66,222700,{"timestamp":311,"open":312,"high":313,"low":314,"close":312,"volume":315},"2025-11-12T00:00:00",10.7,10.96,10.59,262000,{"timestamp":317,"open":314,"high":312,"low":318,"close":319,"volume":320},"2025-11-13T00:00:00",10.34,10.54,410200,{"timestamp":322,"open":323,"high":324,"low":296,"close":325,"volume":326},"2025-11-16T00:00:00",10.39,10.4,10.22,288900,{"timestamp":328,"open":329,"high":121,"low":330,"close":331,"volume":332},"2025-11-17T00:00:00",10.33,10.2,10.45,217200,{"timestamp":334,"open":335,"high":335,"low":336,"close":337,"volume":338},"2025-11-18T00:00:00",10.44,10.15,10.31,120700,{"timestamp":340,"open":330,"high":341,"low":342,"close":341,"volume":343},"2025-11-20T00:00:00",10.29,9.85,250400,{"timestamp":345,"open":346,"high":324,"low":347,"close":348,"volume":349},"2025-11-23T00:00:00",10.12,10.1,10.27,167900,{"timestamp":351,"open":352,"high":329,"low":353,"close":354,"volume":355},"2025-11-24T00:00:00",10.17,10.04,10.11,132600,{"timestamp":357,"open":358,"high":359,"low":360,"close":331,"volume":361},"2025-11-25T00:00:00",10.13,10.48,9.97,418700,{"timestamp":363,"open":364,"high":365,"low":318,"close":366,"volume":367},"2025-11-26T00:00:00",10.47,10.78,10.65,260100,{"timestamp":67,"open":369,"high":370,"low":305,"close":370,"volume":371},10.58,10.8,199400,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-11-30T00:00:00",10.63,10.85,10.57,10.62,146700,{"timestamp":380,"open":308,"high":381,"low":359,"close":370,"volume":382},"2025-12-01T00:00:00",10.95,174500,{"timestamp":384,"open":385,"high":386,"low":387,"close":366,"volume":388},"2025-12-02T00:00:00",10.69,10.98,10.38,572000,{"timestamp":390,"open":306,"high":391,"low":306,"close":392,"volume":393},"2025-12-03T00:00:00",11.01,10.93,142400,{"timestamp":395,"open":396,"high":397,"low":398,"close":369,"volume":399},"2025-12-04T00:00:00",10.9,11.22,10.51,386700,{"timestamp":401,"open":402,"high":403,"low":366,"close":312,"volume":404},"2025-12-07T00:00:00",10.86,10.94,226800,{"timestamp":406,"open":306,"high":407,"low":324,"close":377,"volume":408},"2025-12-08T00:00:00",10.75,211700,{"timestamp":410,"open":308,"high":402,"low":411,"close":407,"volume":412},"2025-12-09T00:00:00",10.23,437600,{"timestamp":414,"open":415,"high":416,"low":415,"close":417,"volume":418},"2025-12-10T00:00:00",10.64,11.13,11.12,122500,{"timestamp":420,"open":421,"high":422,"low":375,"close":423,"volume":424},"2025-12-11T00:00:00",10.97,11.44,11.29,630500,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2025-12-14T00:00:00",11.55,11.71,11.45,11.64,221200,{"timestamp":433,"open":428,"high":434,"low":435,"close":101,"volume":436},"2025-12-15T00:00:00",11.87,11.42,206300,{"timestamp":438,"open":439,"high":439,"low":435,"close":440,"volume":441},"2025-12-16T00:00:00",11.95,11.67,328400,{"timestamp":443,"open":427,"high":439,"low":444,"close":445,"volume":446},"2025-12-17T00:00:00",11.46,11.93,158400,{"timestamp":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2025-12-18T00:00:00",11.9,12.06,11.86,11.98,239900,{"timestamp":455,"open":456,"high":457,"low":440,"close":458,"volume":459},"2025-12-21T00:00:00",12.03,12.12,11.72,248300,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-22T00:00:00",12,13.19,11.88,12.92,791800,{"timestamp":468,"open":469,"high":463,"low":470,"close":471,"volume":472},"2025-12-25T00:00:00",13.16,12.58,12.9,337500,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-28T00:00:00",13,13.01,12.67,12.96,204600,{"timestamp":481,"open":478,"high":482,"low":478,"close":482,"volume":483},"2025-12-29T00:00:00",13.45,205900,{"timestamp":485,"open":482,"high":486,"low":477,"close":487,"volume":488},"2026-01-01T00:00:00",13.55,13.08,399800,{"timestamp":490,"open":491,"high":492,"low":493,"close":494,"volume":495},"2026-01-04T00:00:00",13.04,13.13,12.32,12.87,857700,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2026-01-05T00:00:00",12.99,13.2,12.76,12.82,2170600,{"timestamp":504,"open":487,"high":487,"low":505,"close":506,"volume":507},"2026-01-06T00:00:00",12.52,12.72,530800,{"timestamp":509,"open":510,"high":511,"low":510,"close":511,"volume":512},"2026-01-07T00:00:00",12.78,13.15,160600,{"timestamp":76,"open":498,"high":514,"low":515,"close":499,"volume":516},13.27,12.88,204300,{"timestamp":518,"open":519,"high":514,"low":520,"close":521,"volume":522},"2026-01-11T00:00:00",13.17,13.06,13.18,211500,{"timestamp":524,"open":525,"high":526,"low":476,"close":527,"volume":528},"2026-01-12T00:00:00",13.25,13.42,13.38,207800,{"timestamp":530,"open":531,"high":532,"low":531,"close":533,"volume":534},"2026-01-13T00:00:00",13.35,13.76,13.7,246000,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-01-14T00:00:00",13.58,13.84,13.26,13.49,246100,{"timestamp":543,"open":544,"high":544,"low":545,"close":546,"volume":412},"2026-01-15T00:00:00",13.5,12.8,13.24,{"timestamp":548,"open":546,"high":549,"low":492,"close":544,"volume":550},"2026-01-18T00:00:00",13.73,266900,{"timestamp":552,"open":544,"high":553,"low":521,"close":554,"volume":555},"2026-01-19T00:00:00",13.52,13.37,248400,{"timestamp":557,"open":558,"high":559,"low":560,"close":559,"volume":561},"2026-01-20T00:00:00",13.36,13.47,13.11,190300,{"timestamp":563,"open":564,"high":565,"low":559,"close":566,"volume":567},"2026-01-21T00:00:00",13.53,13.94,13.9,412200,{"timestamp":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2026-01-22T00:00:00",14.02,14.29,13.99,14.25,167300,{"timestamp":576,"open":570,"high":577,"low":570,"close":578,"volume":579},"2026-01-25T00:00:00",14.28,14.21,91200,{"timestamp":581,"open":582,"high":583,"low":582,"close":584,"volume":585},"2026-01-26T00:00:00",14.3,14.83,14.74,168000,{"timestamp":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-01-27T00:00:00",14.81,14.96,14.54,14.64,348600,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-28T00:00:00",14.8,14.99,14.47,14.53,187900,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":431},"2026-02-01T00:00:00",13.81,13.86,13.61,13.78,{"timestamp":607,"open":608,"high":609,"low":610,"close":605,"volume":611},"2026-02-02T00:00:00",13.85,14.08,13.54,307000,{"timestamp":613,"open":614,"high":532,"low":615,"close":544,"volume":616},"2026-02-03T00:00:00",13.75,12.81,719900,{"timestamp":618,"open":604,"high":619,"low":620,"close":621,"volume":622},"2026-02-05T00:00:00",14.59,13.59,14.5,983400,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-02-08T00:00:00",14.7,14.97,14.04,14.57,410800,{"timestamp":631,"open":578,"high":632,"low":633,"close":582,"volume":634},"2026-02-09T00:00:00",14.82,14.13,510700,{"timestamp":636,"open":637,"high":638,"low":639,"close":621,"volume":640},"2026-02-10T00:00:00",14.44,14.75,14.1,599800,{"timestamp":642,"open":643,"high":644,"low":533,"close":645,"volume":646},"2026-02-11T00:00:00",14.51,14.71,14.31,1318900,{"timestamp":648,"open":573,"high":649,"low":482,"close":650,"volume":651},"2026-02-12T00:00:00",14.34,13.82,968900,{"timestamp":653,"open":639,"high":639,"low":654,"close":482,"volume":655},"2026-02-17T00:00:00",13.32,365300,{"timestamp":657,"open":658,"high":659,"low":498,"close":660,"volume":661},"2026-02-18T00:00:00",13.39,13.4,13.14,399300,{"timestamp":663,"open":475,"high":475,"low":664,"close":500,"volume":665},"2026-02-19T00:00:00",12.04,1003900,{"timestamp":667,"open":668,"high":669,"low":101,"close":670,"volume":671},"2026-02-22T00:00:00",12.36,12.46,12.39,957300,{"timestamp":673,"open":674,"high":514,"low":675,"close":463,"volume":676},"2026-02-23T00:00:00",12.25,12.24,724700,{"timestamp":678,"open":679,"high":608,"low":525,"close":680,"volume":681},"2026-02-24T00:00:00",13.62,13.65,788800,{"timestamp":683,"open":614,"high":639,"low":684,"close":603,"volume":685},"2026-02-25T00:00:00",13.57,555600,{"timestamp":687,"open":688,"high":688,"low":525,"close":650,"volume":689},"2026-02-26T00:00:00",14.06,1312700,{"timestamp":691,"open":692,"high":692,"low":693,"close":506,"volume":694},"2026-03-01T00:00:00",13.51,12.57,891200,{"timestamp":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2026-03-02T00:00:00",12.5,12.84,11.61,12.3,1355000,{"timestamp":703,"open":704,"high":434,"low":312,"close":705,"volume":706},"2026-03-03T00:00:00",11.78,11.05,6031100,{"timestamp":708,"open":709,"high":710,"low":396,"close":711,"volume":712},"2026-03-04T00:00:00",11,11.33,11.19,1305900,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-03-05T00:00:00",11.2,11.57,11.03,11.28,1359600,{"timestamp":721,"open":397,"high":722,"low":709,"close":723,"volume":724},"2026-03-08T00:00:00",11.75,11.7,948600,{"timestamp":726,"open":727,"high":450,"low":728,"close":464,"volume":729},"2026-03-09T00:00:00",11.8,11.56,619100,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-03-10T00:00:00",11.85,12.31,11.58,12.19,749500,{"timestamp":738,"open":457,"high":739,"low":728,"close":449,"volume":740},"2026-03-11T00:00:00",12.14,714200,{"timestamp":742,"open":727,"high":735,"low":743,"close":716,"volume":744},"2026-03-12T00:00:00",11.54,1036400,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-15T00:00:00",11.65,11.92,11.4,11.74,796500,{"timestamp":753,"open":754,"high":755,"low":743,"close":723,"volume":756},"2026-03-16T00:00:00",11.83,11.89,583800,{"timestamp":758,"open":716,"high":723,"low":759,"close":723,"volume":760},"2026-03-18T00:00:00",11.27,458700,{"timestamp":762,"open":743,"high":763,"low":715,"close":764,"volume":765},"2026-03-19T00:00:00",11.63,11.3,852400,{"timestamp":767,"open":768,"high":733,"low":759,"close":769,"volume":770},"2026-03-22T00:00:00",11.38,12.29,733100,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-03-23T00:00:00",12.1,12.56,12.09,12.21,1235500,{"timestamp":779,"open":780,"high":781,"low":782,"close":452,"volume":783},"2026-03-24T00:00:00",12.35,12.62,11.97,975900,{"timestamp":785,"open":451,"high":670,"low":699,"close":670,"volume":786},"2026-03-25T00:00:00",962800,{"timestamp":788,"open":780,"high":669,"low":462,"close":780,"volume":789},"2026-03-26T00:00:00",621500,{"timestamp":791,"open":792,"high":793,"low":733,"close":792,"volume":794},"2026-03-29T00:00:00",12.66,12.75,692400,{"timestamp":796,"open":545,"high":797,"low":798,"close":799,"volume":800},"2026-03-30T00:00:00",13.33,12.73,13.28,727200,{"timestamp":802,"open":803,"high":804,"low":539,"close":537,"volume":805},"2026-03-31T00:00:00",13.56,13.69,1521200,{"timestamp":807,"open":482,"high":639,"low":660,"close":688,"volume":808},"2026-04-01T00:00:00",1019600,{"timestamp":810,"open":633,"high":637,"low":603,"close":811,"volume":812},"2026-04-05T00:00:00",14.4,798100,{"timestamp":814,"open":571,"high":621,"low":564,"close":815,"volume":816},"2026-04-06T00:00:00",14,1266400,{"timestamp":818,"open":819,"high":584,"low":820,"close":821,"volume":822},"2026-04-07T00:00:00",14.41,13.96,14.24,1015300,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2026-04-08T00:00:00",14.23,14.9,14.07,14.87,945300,{"timestamp":831,"open":832,"high":832,"low":825,"close":833,"volume":834},"2026-04-09T00:00:00",14.89,14.72,1337700,{"timestamp":836,"open":837,"high":838,"low":590,"close":596,"volume":839},"2026-04-12T00:00:00",14.76,15,1187300,{"timestamp":82,"open":841,"high":842,"low":595,"close":843,"volume":844},14.95,15.39,15.35,830500,{"timestamp":846,"open":847,"high":847,"low":826,"close":848,"volume":849},"2026-04-14T00:00:00",15.38,15.27,1365200,{"timestamp":851,"open":852,"high":853,"low":854,"close":855,"volume":856},"2026-04-15T00:00:00",15.42,16,15.11,15.95,3117100,{"timestamp":858,"open":853,"high":859,"low":860,"close":861,"volume":862},"2026-04-16T00:00:00",16.24,15.43,15.78,966900,{"timestamp":864,"open":865,"high":866,"low":867,"close":868,"volume":869},"2026-04-19T00:00:00",15.89,15.94,15.62,15.8,524000,{"timestamp":871,"open":872,"high":873,"low":874,"close":875,"volume":876},"2026-04-21T00:00:00",15.66,15.98,15.49,15.84,1228100,{"timestamp":878,"open":866,"high":879,"low":880,"close":881,"volume":882},"2026-04-22T00:00:00",16.17,15.58,16.07,1338300,{"timestamp":884,"open":881,"high":885,"low":842,"close":886,"volume":887},"2026-04-23T00:00:00",16.1,15.45,1143000,{"timestamp":889,"open":886,"high":890,"low":891,"close":892,"volume":893},"2026-04-26T00:00:00",15.46,13.91,14.55,2593500,{"timestamp":895,"open":896,"high":896,"low":486,"close":533,"volume":897},"2026-04-27T00:00:00",14.38,2698200,{"timestamp":899,"open":679,"high":900,"low":506,"close":900,"volume":901},"2026-04-28T00:00:00",13.71,4322500,{"timestamp":903,"open":904,"high":905,"low":537,"close":906,"volume":907},"2026-04-29T00:00:00",13.83,14.45,14.37,6877100,{"timestamp":909,"open":910,"high":911,"low":912,"close":912,"volume":913},"2026-05-03T00:00:00",14.27,14.39,13.89,762000,{"timestamp":915,"open":916,"high":633,"low":564,"close":533,"volume":917},"2026-05-04T00:00:00",13.87,2775200,{"timestamp":919,"open":920,"high":911,"low":650,"close":825,"volume":921},"2026-05-05T00:00:00",14.26,2231000,{"timestamp":923,"open":924,"high":573,"low":482,"close":680,"volume":925},"2026-05-06T00:00:00",14.19,2986300,{"timestamp":927,"open":614,"high":928,"low":519,"close":659,"volume":929},"2026-05-07T00:00:00",13.95,2185800,{"timestamp":931,"open":932,"high":933,"low":521,"close":891,"volume":934},"2026-05-10T00:00:00",13.29,13.92,3831800,{"timestamp":936,"open":900,"high":582,"low":804,"close":633,"volume":937},"2026-05-11T00:00:00",1656800,{"timestamp":939,"open":627,"high":940,"low":532,"close":904,"volume":941},"2026-05-12T00:00:00",14.56,1179800,{"timestamp":943,"open":688,"high":598,"low":603,"close":944,"volume":945},"2026-05-13T00:00:00",14.35,839800,{"timestamp":947,"open":566,"high":948,"low":949,"close":948,"volume":950},"2026-05-14T00:00:00",14.11,13.6,1052400,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-05-17T00:00:00",14.01,14.32,13.8,14.05,709800,{"timestamp":959,"open":912,"high":565,"low":482,"close":960,"volume":961},"2026-05-18T00:00:00",13.72,900200,{"timestamp":963,"open":549,"high":905,"low":900,"close":964,"volume":965},"2026-05-19T00:00:00",14.33,1578000,{"timestamp":967,"open":571,"high":621,"low":916,"close":649,"volume":968},"2026-05-20T00:00:00",565000,{"timestamp":970,"open":971,"high":597,"low":972,"close":597,"volume":973},"2026-05-21T00:00:00",14.12,14.03,866600,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-05-24T00:00:00",14.6,15.03,14.58,14.86,911300,{"timestamp":982,"open":828,"high":983,"low":637,"close":983,"volume":984},"2026-05-25T00:00:00",15.36,1398500,{"timestamp":986,"open":987,"high":988,"low":989,"close":990,"volume":991},"2026-05-26T00:00:00",15.47,15.83,15.29,15.52,1312800,{"timestamp":993,"open":994,"high":868,"low":995,"close":886,"volume":996},"2026-05-27T00:00:00",15.5,15.19,1607500,{"timestamp":998,"open":890,"high":987,"low":954,"close":978,"volume":999},"2026-05-28T00:00:00",2327700,{"timestamp":1001,"open":1002,"high":591,"low":798,"close":798,"volume":1003},"2026-05-31T00:00:00",14.52,4677200,{"timestamp":1005,"open":505,"high":680,"low":505,"close":511,"volume":1006},"2026-06-01T00:00:00",1754500,{"timestamp":1008,"open":520,"high":560,"low":1009,"close":1010,"volume":1011},"2026-06-02T00:00:00",12.47,12.64,1805200,{"timestamp":1013,"open":1014,"high":793,"low":674,"close":793,"volume":1015},"2026-06-04T00:00:00",12.69,863600,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":675,"volume":1021},"2026-06-07T00:00:00",12.7,12.85,12.11,1025100,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":510,"volume":1027},"2026-06-08T00:00:00",12.28,12.95,12.16,1007300,{"timestamp":1029,"open":1030,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-06-09T00:00:00",12.77,12.27,12.53,546800,{"timestamp":1035,"open":470,"high":475,"low":1036,"close":475,"volume":1037},"2026-06-10T00:00:00",12.44,374700,{"timestamp":1039,"open":1040,"high":604,"low":1041,"close":539,"volume":1042},"2026-06-11T00:00:00",12.93,12.83,733800,{"timestamp":1044,"open":482,"high":820,"low":554,"close":1045,"volume":1046},"2026-06-14T00:00:00",13.44,723300,{"timestamp":1048,"open":1049,"high":680,"low":1050,"close":526,"volume":1051},"2026-06-15T00:00:00",13.43,13.22,439400,{"timestamp":1053,"open":540,"high":1054,"low":478,"close":511,"volume":1055},"2026-06-16T00:00:00",13.63,751700,{"timestamp":1057,"open":514,"high":1058,"low":660,"close":620,"volume":1059},"2026-06-17T00:00:00",13.67,686200,{"timestamp":1061,"open":1054,"high":1062,"low":1063,"close":525,"volume":1064},"2026-06-18T00:00:00",13.68,13.03,718800,{"timestamp":1066,"open":546,"high":546,"low":1067,"close":1068,"volume":1069},"2026-06-21T00:00:00",12.68,13.02,1084300,{"timestamp":1071,"open":1072,"high":469,"low":1073,"close":1074,"volume":1075},"2026-06-22T00:00:00",12.94,12.55,13.09,871100,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":501,"volume":1081},"2026-06-23T00:00:00",12.98,13.07,12.65,434100,{"timestamp":1083,"open":510,"high":1025,"low":1084,"close":769,"volume":1085},"2026-06-24T00:00:00",12.26,1267700,{"timestamp":1087,"open":1088,"high":545,"low":440,"close":462,"volume":1089},"2026-06-25T00:00:00",12.41,2332100,{"timestamp":1091,"open":452,"high":664,"low":1092,"close":755,"volume":1093},"2026-06-28T00:00:00",11.68,547700,{"timestamp":1095,"open":722,"high":1096,"low":1097,"close":1096,"volume":1098},"2026-06-29T00:00:00",12.13,11.41,1145000,{"timestamp":1100,"open":1101,"high":675,"low":1102,"close":782,"volume":1103},"2026-06-30T00:00:00",12.01,11.25,3038900,{"timestamp":1105,"open":1101,"high":1106,"low":747,"close":449,"volume":1107},"2026-07-01T00:00:00",12.34,992300,{"timestamp":1109,"open":462,"high":1110,"low":722,"close":674,"volume":1111},"2026-07-02T00:00:00",12.48,995500,{"timestamp":1113,"open":1114,"high":1115,"low":439,"close":1116,"volume":1117},"2026-07-05T00:00:00",12.15,12.42,12.2,984200,{"timestamp":1119,"open":1106,"high":1010,"low":775,"close":693,"volume":1120},"2026-07-06T00:00:00",950600,{"timestamp":1122,"open":510,"high":510,"low":1123,"close":769,"volume":1124},"2026-07-07T00:00:00",12.07,797700,{"timestamp":1126,"open":769,"high":1127,"low":735,"close":700,"volume":1128},"2026-07-08T00:00:00",12.49,936400,{"timestamp":1130,"open":1110,"high":1131,"low":733,"close":1009,"volume":1132},"2026-07-09T00:00:00",12.63,447600,{"timestamp":1134,"open":697,"high":697,"low":1135,"close":1136,"volume":1137},"2026-07-12T00:00:00",12.05,12.17,978600,{"timestamp":1139,"open":1084,"high":1036,"low":456,"close":1140,"volume":1042},"2026-07-13T00:00:00",12.37,{"timestamp":87,"open":1114,"high":674,"low":727,"close":727,"volume":1142},533100,{"timestamp":1144,"open":1145,"high":1145,"low":375,"close":1146,"volume":1147},"2026-07-15T00:00:00",11.76,11.26,2285500,{"timestamp":1149,"open":764,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-07-16T00:00:00",11.53,11.15,11.37,828200,{"timestamp":1155,"open":1156,"high":1157,"low":1158,"close":750,"volume":1159},"2026-07-19T00:00:00",11.36,12.02,11.32,1220600,{"timestamp":1161,"open":723,"high":439,"low":1162,"close":699,"volume":1163},"2026-07-20T00:00:00",11.39,883400,{"timestamp":1165,"open":1092,"high":1115,"low":1166,"close":1115,"volume":1167},"2026-07-21T00:00:00",11.6,1247400,{"timestamp":88,"open":1140,"high":799,"low":1136,"close":1074,"volume":1169},1883100,{"timestamp":1171,"open":1068,"high":1172,"low":1072,"close":1074,"volume":1173},"2026-07-23T00:00:00",13.31,855000,{"timestamp":1175,"open":499,"high":1062,"low":492,"close":1176,"volume":1177},"2026-07-26T00:00:00",13.64,1091500,{"timestamp":1179,"open":532,"high":955,"low":554,"close":537,"volume":1180},"2026-07-27T00:00:00",564600,{"timestamp":1182,"open":620,"high":620,"low":1183,"close":1184,"volume":1185},"2026-07-28T00:00:00",12.51,12.6,844200,{"timestamp":1187,"open":1067,"high":471,"low":1183,"close":500,"volume":1188},"2026-07-29T00:00:00",486200,{"timestamp":1190,"open":500,"high":1049,"low":500,"close":1079,"volume":1191},"2026-07-30T00:00:00",527500,{"timestamp":1193,"open":560,"high":482,"low":494,"close":482,"volume":1194},"2026-08-02T00:00:00",1319700,{"timestamp":1196,"open":679,"high":933,"low":539,"close":692,"volume":1197},"2026-08-03T00:00:00",869100,{"timestamp":1199,"open":803,"high":1200,"low":560,"close":799,"volume":1201},"2026-08-04T00:00:00",13.77,783100,{"timestamp":1203,"open":546,"high":546,"low":1110,"close":774,"volume":1204},"2026-08-05T00:00:00",822000,{"timestamp":1206,"open":693,"high":793,"low":1207,"close":748,"volume":1208},"2026-08-06T00:00:00",11.81,1126500,{"timestamp":1210,"open":462,"high":1135,"low":1211,"close":732,"volume":1212},"2026-08-09T00:00:00",11.69,526000,{"timestamp":1214,"open":451,"high":457,"low":1162,"close":728,"volume":1215},"2026-08-10T00:00:00",842200,{"timestamp":1217,"open":727,"high":664,"low":1218,"close":314,"volume":1219},"2026-08-11T00:00:00",10.42,2984800,{"timestamp":1221,"open":314,"high":407,"low":337,"close":329,"volume":1222},"2026-08-12T00:00:00",941600,{"timestamp":1224,"open":1225,"high":335,"low":1226,"close":323,"volume":1227},"2026-08-13T00:00:00",10.3,10,1045900,{"timestamp":1229,"open":323,"high":323,"low":1230,"close":346,"volume":1231},"2026-08-16T00:00:00",9.78,1761400,{"timestamp":1233,"open":1234,"high":1225,"low":1235,"close":1236,"volume":1237},"2026-08-17T00:00:00",10.09,9.98,10.14,749100,{"timestamp":1239,"open":1240,"high":306,"low":347,"close":347,"volume":1241},"2026-08-18T00:00:00",10.28,1261900,{"timestamp":1243,"open":296,"high":347,"low":1244,"close":1245,"volume":1246},"2026-08-19T00:00:00",9.82,10.01,1454700,{"timestamp":1248,"open":1249,"high":1250,"low":1251,"close":1252,"volume":1253},"2026-08-20T00:00:00",10.03,10.52,9.96,10.41,1091200,{"timestamp":1255,"open":1256,"high":314,"low":1236,"close":1250,"volume":1257},"2026-08-23T00:00:00",10.35,982800,{"timestamp":1259,"open":319,"high":1260,"low":1261,"close":396,"volume":1262},"2026-08-24T00:00:00",10.91,10.49,1533600,{"timestamp":1264,"open":396,"high":1265,"low":319,"close":1266,"volume":1267},"2026-08-25T00:00:00",10.99,10.71,953000,{"timestamp":1269,"open":385,"high":1270,"low":398,"close":1260,"volume":1271},"2026-08-26T00:00:00",11.17,1179500,{"timestamp":1273,"open":402,"high":392,"low":1274,"close":1275,"volume":1276},"2026-08-27T00:00:00",10.53,10.81,1973100,{"timestamp":1278,"open":1279,"high":416,"low":1279,"close":391,"volume":1280},"2026-08-30T00:00:00",10.79,1194200,{"timestamp":1282,"open":1283,"high":710,"low":1284,"close":1285,"volume":1286},"2026-08-31T00:00:00",11.14,10.89,11.16,1147400,{"timestamp":1288,"open":1289,"high":755,"low":717,"close":1290,"volume":1291},"2026-09-01T00:00:00",11.24,11.52,1451700,{"timestamp":1293,"open":763,"high":1092,"low":417,"close":718,"volume":1294},"2026-09-02T00:00:00",1110500,{"timestamp":1296,"open":715,"high":749,"low":1297,"close":1283,"volume":1298},"2026-09-03T00:00:00",11.02,1344700,{"timestamp":1300,"open":1146,"high":747,"low":1283,"close":759,"volume":1301},"2026-09-07T00:00:00",979900,{"timestamp":1303,"open":1146,"high":1304,"low":392,"close":1305,"volume":1306},"2026-09-08T00:00:00",11.43,11.34,1172400,{"timestamp":1308,"open":1309,"high":434,"low":1146,"close":101,"volume":1310},"2026-09-09T00:00:00",11.35,1246000,{"timestamp":1312,"open":101,"high":456,"low":430,"close":439,"volume":1313},"2026-09-10T00:00:00",631400,{"timestamp":1315,"open":1207,"high":1207,"low":749,"close":440,"volume":1316},"2026-09-13T00:00:00",1002600,{"timestamp":1318,"open":723,"high":773,"low":1290,"close":452,"volume":1319},"2026-09-14T00:00:00",726400,{"timestamp":1321,"open":456,"high":456,"low":747,"close":727,"volume":1322},"2026-09-15T00:00:00",834800,{"timestamp":1324,"open":434,"high":748,"low":429,"close":429,"volume":1325},"2026-09-16T00:00:00",694200,{"timestamp":1327,"open":1211,"high":1211,"low":1097,"close":1328,"volume":1329},"2026-09-17T00:00:00",11.62,487400,{"timestamp":1331,"open":430,"high":1332,"low":430,"close":727,"volume":1333},"2026-09-20T00:00:00",11.94,734800,{"timestamp":1335,"open":1145,"high":782,"low":427,"close":464,"volume":1336},"2026-09-21T00:00:00",833200,{"timestamp":1338,"open":1339,"high":775,"low":458,"close":1332,"volume":1340},"2026-09-22T00:00:00",11.77,472800,{"timestamp":1342,"open":439,"high":775,"low":722,"close":732,"volume":1343},"2026-09-23T00:00:00",385100,[]]