[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fR-33Jiq_Yc3QJPF4MuShDF-HsIkpVMdp5LteklrHCmM":3,"$fxLG8yk4X7ta3QgmheYzVmEHzEPkweI8_Qm6ogyLcfJo":103,"$fVOsHKf1eTA8rvFwFEeylIlWaunVfFmyruo3PEdHtmUw":145},{"items":4,"totalItens":100,"success":101,"errors":102,"limitReached":100},[5,12,17,23,27,31,36,41,45,48,52,57,62,66,70,75,79,83,87,91,95],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0320938,"2022-12-12T00:00:00","2022-12-15T00:00:00","2022-12-27T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.0384416,"2023-03-14T00:00:00","2023-03-17T00:00:00","2023-12-19T00:00:00",{"type":18,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},0,0.217196,"2023-04-05T00:00:00","2023-04-20T00:00:00","2023-07-12T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":16,"status":6},0.0382099,"2023-06-26T00:00:00","2023-06-29T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":16,"status":6},0.0371836,"2023-09-19T00:00:00","2023-09-22T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},0.0354385,"2023-12-13T00:00:00","2023-12-18T00:00:00","2024-02-16T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":40,"status":6},0.0413682,"2024-03-27T00:00:00","2024-04-01T00:00:00","2024-08-21T00:00:00",{"type":18,"category":7,"amount":42,"approvalDate":43,"comDate":44,"paymentDate":40,"status":6},0.364065,"2024-04-03T00:00:00","2024-04-12T00:00:00",{"type":18,"category":7,"amount":46,"approvalDate":43,"comDate":44,"paymentDate":47,"status":6},0.413675,"2024-12-18T00:00:00",{"type":18,"category":7,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":47,"status":6},0.133326,"2024-05-07T00:00:00","2024-05-15T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":56,"status":6},0.0395338,"2024-06-17T00:00:00","2024-06-24T00:00:00","2025-01-29T00:00:00",{"type":18,"category":7,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":61,"status":6},0.156146,"2024-08-06T00:00:00","2024-08-23T00:00:00","2025-04-03T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":65,"paymentDate":61,"status":6},0.0335972,"2024-09-26T00:00:00","2024-10-01T00:00:00",{"type":18,"category":7,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":61,"status":6},0.225673,"2024-11-05T00:00:00","2024-11-08T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":6},0.0391851,"2024-12-17T00:00:00","2024-12-20T00:00:00","2025-12-10T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":74,"status":6},0.0453644,"2025-03-19T00:00:00","2025-03-24T00:00:00",{"type":18,"category":7,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":74,"status":6},0.148598,"2025-04-01T00:00:00","2025-04-11T00:00:00",{"type":18,"category":7,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":74,"status":6},0.216477,"2025-05-06T00:00:00","2025-05-09T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":74,"status":6},0.0477281,"2025-06-18T00:00:00","2025-06-24T00:00:00",{"type":18,"category":7,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":74,"status":6},0.211257,"2025-08-05T00:00:00","2025-08-08T00:00:00",{"type":6,"category":7,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":99,"status":18},0.0786737,"2026-06-25T00:00:00","2026-06-30T00:00:00","2026-11-30T00:00:00",null,true,[],{"summary":104,"quote":111,"fundamentals":117,"priceHistory":138,"relatedTickers":139},{"ticker":105,"slug":106,"kind":107,"companyName":108,"shortName":109,"description":110},"SAUD3","saud3","stock","Bradsaude S.A.","Bradsaude","",{"price":112,"change":113,"changePercent":114,"currency":115,"updatedAt":116},13.88,-0.22,-1.5603,"BRL","2026-09-24T23:48:18Z",{"eps":118,"bookValue":119,"dividendYield":120,"dividendYield5yAverage":121,"priceEarnings":122,"priceBookValue":123,"priceEbit":124,"evEbitda":125,"priceSalesRatio":126,"enterpriseValue":127,"ebitda":128,"roe":129,"roic":130,"roa":131,"netMargin":132,"ebitMargin":133,"grossMargin":134,"netDebtToEbitda":135,"netDebtToEquity":18,"currentLiquidity":136,"liabilitiesToEquity":137},0.36,6.398,2.09,4.69,38.56,2.17,6.84,6.78,0.75,7409534000,1092398000,5.63,2.98,2.53,10.6,10.98,15.99,-0.06,1.07,1.2222,[],[140,141,142,143,144],"QUAL3","RDOR3","HAPV3","FLRY3","DASA3",{"items":146,"totalItens":100,"success":101,"errors":1121,"limitReached":100},[147,153,160,166,172,179,183,188,194,200,205,210,215,220,224,228,231,235,238,244,249,255,258,262,267,271,278,282,286,293,300,307,313,318,324,330,336,342,348,355,362,369,373,380,386,390,395,399,403,409,413,416,421,425,430,433,437,440,446,452,459,465,472,477,483,487,490,494,500,504,507,510,514,519,525,530,536,541,546,551,555,559,564,567,570,573,578,583,586,590,594,597,600,606,609,612,617,622,628,633,638,643,650,657,663,669,675,681,687,693,698,702,706,710,713,718,721,724,727,732,736,739,743,747,751,755,760,766,773,779,786,793,799,806,812,819,824,830,835,841,846,852,858,863,868,874,879,882,887,894,898,903,909,912,916,919,924,929,934,940,944,948,951,956,961,966,973,979,985,989,996,1001,1004,1008,1011,1015,1018,1022,1027,1032,1036,1039,1042,1046,1049,1053,1057,1060,1063,1068,1073,1076,1080,1084,1089,1093,1097,1102,1106,1110,1113,1116],{"timestamp":148,"open":149,"high":150,"low":151,"close":150,"volume":152},"2025-09-25T00:00:00",12.9,13.12,12.82,1122700,{"timestamp":154,"open":155,"high":156,"low":157,"close":158,"volume":159},"2025-09-28T00:00:00",13.21,13.29,13.05,13.14,936400,{"timestamp":161,"open":162,"high":156,"low":163,"close":164,"volume":165},"2025-09-29T00:00:00",13.18,13.1,13.24,1006600,{"timestamp":167,"open":168,"high":169,"low":168,"close":170,"volume":171},"2025-09-30T00:00:00",13.16,13.44,13.31,1319100,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-01T00:00:00",13.28,13.3,12.95,13.11,1756700,{"timestamp":180,"open":181,"high":168,"low":151,"close":163,"volume":182},"2025-10-02T00:00:00",13.04,1744300,{"timestamp":184,"open":177,"high":185,"low":177,"close":186,"volume":187},"2025-10-05T00:00:00",13.45,13.36,1332900,{"timestamp":189,"open":186,"high":190,"low":191,"close":192,"volume":193},"2025-10-06T00:00:00",13.51,13.27,13.46,1246400,{"timestamp":195,"open":196,"high":197,"low":198,"close":198,"volume":199},"2025-10-07T00:00:00",13.54,13.6,13.37,1122900,{"timestamp":201,"open":202,"high":203,"low":156,"close":175,"volume":204},"2025-10-08T00:00:00",13.38,13.48,1018500,{"timestamp":206,"open":202,"high":202,"low":207,"close":208,"volume":209},"2025-10-09T00:00:00",13.01,13.2,1580000,{"timestamp":211,"open":175,"high":212,"low":208,"close":213,"volume":214},"2025-10-12T00:00:00",13.39,13.34,1253600,{"timestamp":216,"open":217,"high":185,"low":218,"close":164,"volume":219},"2025-10-13T00:00:00",13.35,13.19,1314400,{"timestamp":221,"open":150,"high":222,"low":177,"close":198,"volume":223},"2025-10-14T00:00:00",13.52,3473400,{"timestamp":225,"open":198,"high":198,"low":226,"close":208,"volume":227},"2025-10-15T00:00:00",13.13,1269500,{"timestamp":229,"open":174,"high":213,"low":226,"close":174,"volume":230},"2025-10-16T00:00:00",950900,{"timestamp":232,"open":156,"high":186,"low":233,"close":150,"volume":234},"2025-10-19T00:00:00",13.08,3351300,{"timestamp":236,"open":177,"high":170,"low":181,"close":170,"volume":237},"2025-10-20T00:00:00",1313500,{"timestamp":239,"open":240,"high":186,"low":241,"close":242,"volume":243},"2025-10-21T00:00:00",13.26,13.07,13.15,1106900,{"timestamp":245,"open":246,"high":191,"low":247,"close":157,"volume":248},"2025-10-22T00:00:00",13.17,13.02,950100,{"timestamp":250,"open":251,"high":158,"low":252,"close":253,"volume":254},"2025-10-23T00:00:00",13,12.94,12.99,939000,{"timestamp":256,"open":157,"high":155,"low":176,"close":242,"volume":257},"2025-10-26T00:00:00",981600,{"timestamp":259,"open":207,"high":241,"low":149,"close":260,"volume":261},"2025-10-27T00:00:00",12.93,1198200,{"timestamp":263,"open":264,"high":157,"low":265,"close":251,"volume":266},"2025-10-28T00:00:00",12.89,12.88,1850200,{"timestamp":268,"open":251,"high":163,"low":269,"close":269,"volume":270},"2025-10-29T00:00:00",12.83,773000,{"timestamp":272,"open":273,"high":274,"low":275,"close":276,"volume":277},"2025-10-30T00:00:00",12.87,12.91,12.73,12.79,578400,{"timestamp":279,"open":275,"high":273,"low":280,"close":273,"volume":281},"2025-11-02T00:00:00",12.68,2313300,{"timestamp":283,"open":264,"high":260,"low":284,"close":265,"volume":285},"2025-11-03T00:00:00",12.71,1914400,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-04T00:00:00",12.6,12.61,11.59,11.83,5738200,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-05T00:00:00",11.7,11.95,11.68,11.92,2911900,{"timestamp":301,"open":302,"high":303,"low":304,"close":305,"volume":306},"2025-11-06T00:00:00",11.99,12.1,11.89,12.04,1348900,{"timestamp":308,"open":309,"high":310,"low":311,"close":311,"volume":312},"2025-11-09T00:00:00",12.17,12.35,12.07,2023400,{"timestamp":314,"open":303,"high":315,"low":311,"close":316,"volume":317},"2025-11-10T00:00:00",12.41,12.33,1650000,{"timestamp":319,"open":320,"high":321,"low":322,"close":322,"volume":323},"2025-11-11T00:00:00",12.31,12.32,12.06,1078500,{"timestamp":325,"open":303,"high":326,"low":327,"close":328,"volume":329},"2025-11-12T00:00:00",12.14,11.74,11.98,1248200,{"timestamp":331,"open":332,"high":332,"low":333,"close":334,"volume":335},"2025-11-13T00:00:00",12.03,11.82,11.88,1193700,{"timestamp":337,"open":338,"high":339,"low":340,"close":297,"volume":341},"2025-11-16T00:00:00",11.8,11.9,11.66,978700,{"timestamp":343,"open":344,"high":297,"low":345,"close":346,"volume":347},"2025-11-17T00:00:00",11.64,11.4,11.43,1591600,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-11-18T00:00:00",11.39,11.55,11.34,11.38,953900,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-11-20T00:00:00",11.31,11.35,11.12,11.28,2147900,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-11-23T00:00:00",11.29,11.46,11.21,11.45,1454200,{"timestamp":370,"open":351,"high":327,"low":345,"close":371,"volume":372},"2025-11-24T00:00:00",11.54,1690200,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-11-25T00:00:00",11.58,11.67,11.5,11.56,1004100,{"timestamp":381,"open":382,"high":383,"low":367,"close":384,"volume":385},"2025-11-26T00:00:00",11.61,11.62,11.53,847400,{"timestamp":387,"open":384,"high":388,"low":377,"close":340,"volume":389},"2025-11-27T00:00:00",11.71,1348200,{"timestamp":391,"open":392,"high":393,"low":384,"close":393,"volume":394},"2025-11-30T00:00:00",11.6,11.84,2682600,{"timestamp":396,"open":327,"high":334,"low":290,"close":397,"volume":398},"2025-12-01T00:00:00",11.76,2377500,{"timestamp":400,"open":338,"high":339,"low":297,"close":401,"volume":402},"2025-12-02T00:00:00",11.85,1467000,{"timestamp":404,"open":405,"high":302,"low":406,"close":407,"volume":408},"2025-12-03T00:00:00",11.86,11.69,11.93,1724200,{"timestamp":410,"open":334,"high":407,"low":411,"close":350,"volume":412},"2025-12-04T00:00:00",11.36,2479400,{"timestamp":414,"open":382,"high":295,"low":365,"close":382,"volume":415},"2025-12-07T00:00:00",2988700,{"timestamp":417,"open":384,"high":418,"low":352,"close":419,"volume":420},"2025-12-08T00:00:00",11.65,11.47,4583400,{"timestamp":422,"open":377,"high":382,"low":357,"close":423,"volume":424},"2025-12-09T00:00:00",11.44,2754100,{"timestamp":74,"open":426,"high":427,"low":428,"close":418,"volume":429},11.49,11.75,11.41,2854300,{"timestamp":431,"open":418,"high":295,"low":367,"close":367,"volume":432},"2025-12-11T00:00:00",1482500,{"timestamp":434,"open":371,"high":418,"low":435,"close":371,"volume":436},"2025-12-14T00:00:00",11.52,918200,{"timestamp":438,"open":351,"high":392,"low":411,"close":350,"volume":439},"2025-12-15T00:00:00",4512400,{"timestamp":441,"open":442,"high":442,"low":443,"close":444,"volume":445},"2025-12-16T00:00:00",11.51,11.09,11.11,1406900,{"timestamp":447,"open":448,"high":357,"low":449,"close":450,"volume":451},"2025-12-17T00:00:00",11.3,11.07,11.14,1340400,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2025-12-18T00:00:00",10.99,11,10.85,10.88,1824200,{"timestamp":460,"open":461,"high":461,"low":462,"close":463,"volume":464},"2025-12-21T00:00:00",11.03,10.81,10.83,1257300,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-22T00:00:00",10.87,11.25,10.8,11.18,3816000,{"timestamp":473,"open":474,"high":475,"low":449,"close":470,"volume":476},"2025-12-25T00:00:00",11.17,11.19,405200,{"timestamp":478,"open":479,"high":475,"low":480,"close":481,"volume":482},"2025-12-28T00:00:00",11.08,11.06,11.15,629000,{"timestamp":484,"open":470,"high":485,"low":443,"close":475,"volume":486},"2025-12-29T00:00:00",11.23,836000,{"timestamp":488,"open":448,"high":345,"low":359,"close":366,"volume":489},"2026-01-01T00:00:00",962900,{"timestamp":491,"open":492,"high":388,"low":470,"close":406,"volume":493},"2026-01-04T00:00:00",11.27,2090500,{"timestamp":495,"open":496,"high":497,"low":496,"close":498,"volume":499},"2026-01-05T00:00:00",11.63,12.18,12.13,10319600,{"timestamp":501,"open":498,"high":502,"low":411,"close":346,"volume":503},"2026-01-06T00:00:00",12.2,2089200,{"timestamp":505,"open":345,"high":295,"low":485,"close":485,"volume":506},"2026-01-07T00:00:00",2089900,{"timestamp":508,"open":360,"high":345,"low":470,"close":475,"volume":509},"2026-01-08T00:00:00",1002200,{"timestamp":511,"open":366,"high":357,"low":512,"close":359,"volume":513},"2026-01-11T00:00:00",11.01,1100400,{"timestamp":515,"open":512,"high":479,"low":516,"close":517,"volume":518},"2026-01-12T00:00:00",10.39,10.5,5585900,{"timestamp":520,"open":132,"high":521,"low":522,"close":523,"volume":524},"2026-01-13T00:00:00",10.64,10.46,10.58,2573200,{"timestamp":526,"open":523,"high":527,"low":523,"close":528,"volume":529},"2026-01-14T00:00:00",10.73,10.63,1344500,{"timestamp":531,"open":532,"high":533,"low":521,"close":534,"volume":535},"2026-01-15T00:00:00",10.74,10.84,10.66,1440800,{"timestamp":537,"open":538,"high":533,"low":539,"close":469,"volume":540},"2026-01-18T00:00:00",10.76,10.7,861400,{"timestamp":542,"open":538,"high":543,"low":544,"close":543,"volume":545},"2026-01-19T00:00:00",10.93,10.62,1705600,{"timestamp":547,"open":548,"high":479,"low":549,"close":479,"volume":550},"2026-01-20T00:00:00",10.91,10.86,1207800,{"timestamp":552,"open":553,"high":345,"low":480,"close":448,"volume":554},"2026-01-21T00:00:00",11.16,2292000,{"timestamp":556,"open":411,"high":423,"low":481,"close":557,"volume":558},"2026-01-22T00:00:00",11.37,2381000,{"timestamp":560,"open":346,"high":561,"low":562,"close":557,"volume":563},"2026-01-25T00:00:00",11.48,11.26,1280700,{"timestamp":565,"open":411,"high":371,"low":468,"close":492,"volume":566},"2026-01-26T00:00:00",1762800,{"timestamp":568,"open":557,"high":367,"low":492,"close":448,"volume":569},"2026-01-27T00:00:00",2473000,{"timestamp":571,"open":377,"high":442,"low":468,"close":358,"volume":572},"2026-01-28T00:00:00",2674600,{"timestamp":574,"open":575,"high":303,"low":576,"close":303,"volume":577},"2026-02-01T00:00:00",11.96,11.91,678100,{"timestamp":579,"open":580,"high":581,"low":575,"close":580,"volume":582},"2026-02-02T00:00:00",12.15,12.22,1906500,{"timestamp":584,"open":309,"high":309,"low":338,"close":304,"volume":585},"2026-02-03T00:00:00",1578100,{"timestamp":587,"open":407,"high":296,"low":297,"close":588,"volume":589},"2026-02-05T00:00:00",11.81,974100,{"timestamp":591,"open":592,"high":592,"low":397,"close":401,"volume":593},"2026-02-08T00:00:00",11.97,935100,{"timestamp":595,"open":333,"high":328,"low":327,"close":304,"volume":596},"2026-02-09T00:00:00",980200,{"timestamp":598,"open":592,"high":303,"low":588,"close":322,"volume":599},"2026-02-10T00:00:00",2143900,{"timestamp":601,"open":602,"high":602,"low":603,"close":604,"volume":605},"2026-02-11T00:00:00",12.09,11.87,12,1030200,{"timestamp":607,"open":296,"high":592,"low":327,"close":405,"volume":608},"2026-02-12T00:00:00",1553900,{"timestamp":610,"open":575,"high":311,"low":576,"close":311,"volume":611},"2026-02-17T00:00:00",606000,{"timestamp":613,"open":303,"high":614,"low":328,"close":615,"volume":616},"2026-02-18T00:00:00",12.38,12.37,883900,{"timestamp":618,"open":315,"high":619,"low":580,"close":620,"volume":621},"2026-02-19T00:00:00",12.47,12.27,920200,{"timestamp":623,"open":624,"high":321,"low":625,"close":626,"volume":627},"2026-02-22T00:00:00",12.19,12.12,12.24,865700,{"timestamp":629,"open":630,"high":631,"low":626,"close":289,"volume":632},"2026-02-23T00:00:00",12.3,12.63,864800,{"timestamp":634,"open":289,"high":635,"low":614,"close":636,"volume":637},"2026-02-24T00:00:00",12.67,12.54,1155600,{"timestamp":639,"open":640,"high":641,"low":619,"close":252,"volume":642},"2026-02-25T00:00:00",12.55,13.33,4094800,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-02-26T00:00:00",16.14,16.57,13.91,14.61,38132200,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-03-01T00:00:00",14.6,14.65,13.5,13.87,17316400,{"timestamp":658,"open":659,"high":660,"low":247,"close":661,"volume":662},"2026-03-02T00:00:00",13.59,13.68,13.55,8259600,{"timestamp":664,"open":665,"high":666,"low":175,"close":667,"volume":668},"2026-03-03T00:00:00",13.66,13.84,13.77,18535000,{"timestamp":670,"open":671,"high":672,"low":203,"close":673,"volume":674},"2026-03-04T00:00:00",13.85,14.1,13.57,12355800,{"timestamp":676,"open":677,"high":678,"low":679,"close":660,"volume":680},"2026-03-05T00:00:00",13.73,13.82,13.43,3965100,{"timestamp":682,"open":683,"high":666,"low":684,"close":685,"volume":686},"2026-03-08T00:00:00",13.58,13.4,13.71,4929500,{"timestamp":688,"open":689,"high":690,"low":691,"close":655,"volume":692},"2026-03-09T00:00:00",13.72,14.06,13.47,9686600,{"timestamp":694,"open":695,"high":696,"low":659,"close":696,"volume":697},"2026-03-10T00:00:00",13.79,13.98,8546200,{"timestamp":699,"open":671,"high":700,"low":198,"close":202,"volume":701},"2026-03-11T00:00:00",13.94,3783300,{"timestamp":703,"open":704,"high":197,"low":177,"close":208,"volume":705},"2026-03-12T00:00:00",13.42,3483500,{"timestamp":707,"open":708,"high":198,"low":158,"close":155,"volume":709},"2026-03-15T00:00:00",13.25,3963300,{"timestamp":711,"open":218,"high":684,"low":181,"close":191,"volume":712},"2026-03-16T00:00:00",5146600,{"timestamp":714,"open":715,"high":191,"low":716,"close":191,"volume":717},"2026-03-18T00:00:00",12.97,12.7,3518700,{"timestamp":719,"open":708,"high":708,"low":265,"close":251,"volume":720},"2026-03-19T00:00:00",1955600,{"timestamp":722,"open":190,"high":190,"low":233,"close":170,"volume":723},"2026-03-22T00:00:00",3568300,{"timestamp":725,"open":164,"high":185,"low":207,"close":174,"volume":726},"2026-03-23T00:00:00",3019400,{"timestamp":728,"open":156,"high":729,"low":708,"close":730,"volume":731},"2026-03-24T00:00:00",13.75,13.53,3163700,{"timestamp":733,"open":654,"high":734,"low":170,"close":684,"volume":735},"2026-03-25T00:00:00",13.65,2623300,{"timestamp":737,"open":641,"high":202,"low":226,"close":174,"volume":738},"2026-03-26T00:00:00",2559000,{"timestamp":740,"open":175,"high":212,"low":163,"close":741,"volume":742},"2026-03-29T00:00:00",13.23,4095000,{"timestamp":744,"open":175,"high":745,"low":741,"close":679,"volume":746},"2026-03-30T00:00:00",13.49,3876500,{"timestamp":748,"open":749,"high":666,"low":691,"close":665,"volume":750},"2026-03-31T00:00:00",13.67,7143600,{"timestamp":752,"open":665,"high":666,"low":203,"close":753,"volume":754},"2026-04-01T00:00:00",13.74,4085800,{"timestamp":756,"open":729,"high":757,"low":758,"close":677,"volume":759},"2026-04-05T00:00:00",13.97,13.63,2196200,{"timestamp":761,"open":762,"high":763,"low":764,"close":763,"volume":765},"2026-04-06T00:00:00",13.76,14.09,13.69,12586700,{"timestamp":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2026-04-07T00:00:00",14.54,14.85,14.35,14.52,8328300,{"timestamp":774,"open":648,"high":775,"low":776,"close":777,"volume":778},"2026-04-08T00:00:00",15.49,14.53,15.16,7183200,{"timestamp":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2026-04-09T00:00:00",15.27,15.5,15.21,15.48,5033900,{"timestamp":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2026-04-12T00:00:00",15.35,15.96,15.29,15.92,3406500,{"timestamp":794,"open":795,"high":796,"low":797,"close":791,"volume":798},"2026-04-13T00:00:00",15.87,16.07,15.64,5261500,{"timestamp":800,"open":801,"high":802,"low":803,"close":804,"volume":805},"2026-04-14T00:00:00",15.77,15.88,15.38,15.83,3688900,{"timestamp":807,"open":804,"high":808,"low":809,"close":810,"volume":811},"2026-04-15T00:00:00",15.98,15.68,15.86,4251200,{"timestamp":813,"open":814,"high":815,"low":816,"close":817,"volume":818},"2026-04-16T00:00:00",16,16.19,15.75,15.79,4652200,{"timestamp":820,"open":802,"high":802,"low":821,"close":822,"volume":823},"2026-04-19T00:00:00",15.54,15.6,2693800,{"timestamp":825,"open":821,"high":826,"low":827,"close":828,"volume":829},"2026-04-21T00:00:00",15.57,15.3,15.41,2224500,{"timestamp":831,"open":775,"high":782,"low":832,"close":833,"volume":834},"2026-04-22T00:00:00",14.99,15.14,4519900,{"timestamp":836,"open":837,"high":837,"low":838,"close":839,"volume":840},"2026-04-23T00:00:00",15.31,14.83,14.89,3572300,{"timestamp":842,"open":843,"high":843,"low":653,"close":844,"volume":845},"2026-04-26T00:00:00",14.88,14.7,3083900,{"timestamp":847,"open":848,"high":848,"low":849,"close":850,"volume":851},"2026-04-27T00:00:00",14.67,14.38,14.59,2746200,{"timestamp":853,"open":832,"high":854,"low":855,"close":856,"volume":857},"2026-04-28T00:00:00",15,14.55,14.73,3123400,{"timestamp":859,"open":860,"high":861,"low":860,"close":861,"volume":862},"2026-04-29T00:00:00",14.84,15.25,4550000,{"timestamp":864,"open":827,"high":865,"low":860,"close":866,"volume":867},"2026-05-03T00:00:00",15.42,15.02,3672300,{"timestamp":869,"open":771,"high":870,"low":871,"close":872,"volume":873},"2026-07-05T00:00:00",14.87,14.51,14.77,4055200,{"timestamp":875,"open":876,"high":843,"low":877,"close":838,"volume":878},"2026-07-06T00:00:00",14.86,14.66,1984400,{"timestamp":880,"open":838,"high":854,"low":652,"close":854,"volume":881},"2026-07-07T00:00:00",2457500,{"timestamp":883,"open":884,"high":885,"low":839,"close":885,"volume":886},"2026-07-08T00:00:00",15.01,15.18,3071500,{"timestamp":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2026-07-09T00:00:00",15.28,15.58,15.12,15.45,5306100,{"timestamp":895,"open":781,"high":821,"low":896,"close":861,"volume":897},"2026-07-12T00:00:00",15.17,1964500,{"timestamp":899,"open":781,"high":900,"low":901,"close":788,"volume":902},"2026-07-13T00:00:00",15.37,15.09,2084100,{"timestamp":904,"open":905,"high":906,"low":907,"close":788,"volume":908},"2026-07-14T00:00:00",15.34,15.4,15.11,1822200,{"timestamp":910,"open":788,"high":782,"low":781,"close":782,"volume":911},"2026-07-15T00:00:00",2032300,{"timestamp":913,"open":782,"high":821,"low":885,"close":914,"volume":915},"2026-07-16T00:00:00",15.2,2635600,{"timestamp":917,"open":896,"high":889,"low":884,"close":901,"volume":918},"2026-07-19T00:00:00",1711200,{"timestamp":920,"open":921,"high":922,"low":877,"close":872,"volume":923},"2026-07-20T00:00:00",15.03,15.06,2825500,{"timestamp":925,"open":926,"high":927,"low":844,"close":866,"volume":928},"2026-07-21T00:00:00",14.71,15.24,3957200,{"timestamp":930,"open":884,"high":884,"low":931,"close":932,"volume":933},"2026-07-22T00:00:00",14.79,14.9,2776200,{"timestamp":935,"open":936,"high":937,"low":768,"close":938,"volume":939},"2026-07-23T00:00:00",14.81,14.82,14.63,1075300,{"timestamp":941,"open":877,"high":942,"low":850,"close":942,"volume":943},"2026-07-26T00:00:00",14.97,1639600,{"timestamp":945,"open":832,"high":885,"low":860,"close":946,"volume":947},"2026-07-27T00:00:00",14.94,1966400,{"timestamp":949,"open":832,"high":884,"low":872,"close":884,"volume":950},"2026-07-28T00:00:00",1763400,{"timestamp":952,"open":953,"high":801,"low":954,"close":801,"volume":955},"2026-07-29T00:00:00",15.05,14.98,3501300,{"timestamp":957,"open":801,"high":958,"low":959,"close":791,"volume":960},"2026-07-30T00:00:00",16.29,15.76,3492100,{"timestamp":962,"open":796,"high":963,"low":964,"close":963,"volume":965},"2026-08-02T00:00:00",16.09,15.67,5677200,{"timestamp":967,"open":968,"high":969,"low":970,"close":971,"volume":972},"2026-08-03T00:00:00",15.59,15.65,14.13,14.23,16639300,{"timestamp":974,"open":971,"high":975,"low":976,"close":977,"volume":978},"2026-08-04T00:00:00",14.58,14.19,14.47,10620100,{"timestamp":980,"open":977,"high":981,"low":982,"close":983,"volume":984},"2026-08-05T00:00:00",14.64,14.17,14.18,4824600,{"timestamp":986,"open":971,"high":987,"low":647,"close":976,"volume":988},"2026-08-06T00:00:00",14.33,3531200,{"timestamp":990,"open":991,"high":992,"low":993,"close":994,"volume":995},"2026-08-09T00:00:00",14.15,14.34,13.89,13.95,2955200,{"timestamp":997,"open":994,"high":998,"low":665,"close":999,"volume":1000},"2026-08-10T00:00:00",14.08,13.7,3555400,{"timestamp":1002,"open":762,"high":647,"low":683,"close":112,"volume":1003},"2026-08-11T00:00:00",2761600,{"timestamp":1005,"open":666,"high":1006,"low":641,"close":689,"volume":1007},"2026-08-12T00:00:00",14.03,10900100,{"timestamp":1009,"open":660,"high":667,"low":185,"close":667,"volume":1010},"2026-08-13T00:00:00",3418100,{"timestamp":1012,"open":689,"high":1013,"low":749,"close":677,"volume":1014},"2026-08-16T00:00:00",13.92,6237000,{"timestamp":1016,"open":667,"high":976,"low":999,"close":678,"volume":1017},"2026-08-17T00:00:00",3813800,{"timestamp":1019,"open":700,"high":1020,"low":667,"close":1013,"volume":1021},"2026-08-18T00:00:00",14,3828100,{"timestamp":1023,"open":655,"high":1024,"low":749,"close":1025,"volume":1026},"2026-08-19T00:00:00",13.9,13.8,2812500,{"timestamp":1028,"open":1029,"high":1030,"low":665,"close":1013,"volume":1031},"2026-08-20T00:00:00",13.83,14.01,5084500,{"timestamp":1033,"open":762,"high":696,"low":190,"close":1034,"volume":1035},"2026-08-23T00:00:00",13.93,7355200,{"timestamp":1037,"open":696,"high":690,"low":999,"close":1024,"volume":1038},"2026-08-24T00:00:00",5573500,{"timestamp":1040,"open":671,"high":672,"low":695,"close":1020,"volume":1041},"2026-08-25T00:00:00",3243400,{"timestamp":1043,"open":112,"high":982,"low":671,"close":1044,"volume":1045},"2026-08-26T00:00:00",14.04,2707900,{"timestamp":1047,"open":1020,"high":672,"low":671,"close":1006,"volume":1048},"2026-08-27T00:00:00",2555900,{"timestamp":1050,"open":1051,"high":690,"low":667,"close":655,"volume":1052},"2026-08-30T00:00:00",13.99,15925800,{"timestamp":1054,"open":671,"high":1055,"low":695,"close":994,"volume":1056},"2026-08-31T00:00:00",14.16,8837100,{"timestamp":1058,"open":700,"high":975,"low":753,"close":975,"volume":1059},"2026-09-01T00:00:00",7848600,{"timestamp":1061,"open":653,"high":839,"low":771,"close":937,"volume":1062},"2026-09-02T00:00:00",7260600,{"timestamp":1064,"open":844,"high":769,"low":1065,"close":1066,"volume":1067},"2026-09-03T00:00:00",14.45,14.69,6368200,{"timestamp":1069,"open":1070,"high":827,"low":981,"close":1071,"volume":1072},"2026-09-07T00:00:00",14.72,14.91,7559000,{"timestamp":1074,"open":876,"high":922,"low":652,"close":652,"volume":1075},"2026-09-08T00:00:00",6511100,{"timestamp":1077,"open":871,"high":782,"low":1078,"close":782,"volume":1079},"2026-09-09T00:00:00",14.46,12607400,{"timestamp":1081,"open":1082,"high":801,"low":783,"close":803,"volume":1083},"2026-09-10T00:00:00",15.33,10429100,{"timestamp":1085,"open":1086,"high":790,"low":1087,"close":866,"volume":1088},"2026-09-13T00:00:00",15.15,14.96,8459000,{"timestamp":1090,"open":832,"high":891,"low":849,"close":1091,"volume":1092},"2026-09-14T00:00:00",14.44,6946800,{"timestamp":1094,"open":1091,"high":653,"low":1095,"close":981,"volume":1096},"2026-09-15T00:00:00",14.36,3657600,{"timestamp":1098,"open":1099,"high":872,"low":992,"close":1100,"volume":1101},"2026-09-16T00:00:00",14.57,14.74,4214300,{"timestamp":1103,"open":844,"high":844,"low":1104,"close":776,"volume":1105},"2026-09-17T00:00:00",14.28,10851500,{"timestamp":1107,"open":1108,"high":860,"low":849,"close":849,"volume":1109},"2026-09-20T00:00:00",14.62,7456400,{"timestamp":1111,"open":1095,"high":1091,"low":763,"close":971,"volume":1112},"2026-09-21T00:00:00",8746700,{"timestamp":1114,"open":991,"high":877,"low":672,"close":672,"volume":1115},"2026-09-22T00:00:00",11225400,{"timestamp":1117,"open":1118,"high":1119,"low":685,"close":700,"volume":1120},"2026-09-23T00:00:00",14.12,14.27,5646400,[]]