[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fjlQw-kGxjLMFUAKjOd8WzFRlT5R309pISDNFZxVPbwo":3,"$f7J0kSIkB3O_dI1Gpyfr2dbq_NsVa-OJnCE97BB12hPY":46,"$f545le93cI1MYkYFaEolt0WHgL6siISNwnfVtbg1xQ48":70},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SBFG3","sbfg3","stock","Grupo Sbf Sa","Grupo SBF","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.78,0.12,1.57,"BRL","2026-09-25T13:25:58Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},1.816,13.888,7.05,3.17,4.24,0.55,3.35,4.37,0.26,4978348000,1139860000,13.07,11.9,4.48,5,7.87,48.82,2.43,0.87,1.62,1.9412,[],[41,42,43,44,45],"LREN3","GUAR3","AMAR3","GRND3","CEAB3",{"items":47,"totalItens":67,"success":68,"errors":69,"limitReached":67},[48,55,59,63],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.13582,"2023-04-28T00:00:00","2023-07-03T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":54},0.173525,"2024-04-26T00:00:00","2024-06-28T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":54},0.548366,"2025-04-25T00:00:00","2025-05-07T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":65,"paymentDate":66,"status":54},0.542851,"2026-04-24T00:00:00","2026-08-05T00:00:00",null,true,[],{"items":71,"totalItens":67,"success":68,"errors":1290,"limitReached":67},[72,78,85,92,99,105,111,118,124,129,136,142,148,153,157,163,170,176,182,188,194,198,204,208,213,219,225,231,237,242,247,252,258,265,271,277,284,291,295,301,308,314,319,325,331,337,344,351,357,363,368,374,379,383,387,393,398,403,408,412,417,420,423,428,433,437,442,446,449,455,460,466,470,473,478,482,486,490,495,501,508,515,521,528,534,539,544,550,554,557,562,565,570,573,577,581,584,587,590,594,597,600,604,609,613,619,624,631,635,640,644,650,656,659,665,671,678,682,685,689,693,697,702,705,710,714,717,722,726,729,733,737,740,743,746,749,752,755,759,764,770,776,783,787,791,794,798,805,810,816,823,829,836,841,845,851,855,860,864,869,874,878,881,885,889,892,895,899,905,911,916,920,925,930,937,944,950,957,962,967,972,975,978,984,989,994,998,1002,1007,1013,1019,1023,1028,1032,1036,1040,1045,1050,1055,1061,1065,1068,1072,1075,1081,1087,1091,1095,1098,1102,1107,1114,1119,1125,1132,1137,1143,1150,1155,1159,1166,1172,1178,1181,1186,1191,1196,1202,1207,1212,1218,1224,1231,1237,1243,1248,1252,1256,1259,1264,1270,1275,1279,1284],{"timestamp":73,"open":74,"high":75,"low":74,"close":76,"volume":77},"2025-09-25T00:00:00",12.69,13.24,13.17,1228200,{"timestamp":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-09-28T00:00:00",13.22,13.74,13.16,13.34,1649200,{"timestamp":86,"open":87,"high":88,"low":89,"close":90,"volume":91},"2025-09-29T00:00:00",13.32,13.47,12.89,13,1527600,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-09-30T00:00:00",13.25,13.27,12.86,13.23,1632500,{"timestamp":100,"open":94,"high":101,"low":102,"close":103,"volume":104},"2025-10-01T00:00:00",13.28,12.49,12.59,2072700,{"timestamp":106,"open":103,"high":107,"low":108,"close":109,"volume":110},"2025-10-02T00:00:00",12.78,12.37,12.66,1610900,{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-10-05T00:00:00",12.58,12.64,12.09,12.29,1247200,{"timestamp":119,"open":120,"high":120,"low":121,"close":122,"volume":123},"2025-10-06T00:00:00",12.23,11.57,11.77,1943800,{"timestamp":125,"open":122,"high":126,"low":127,"close":126,"volume":128},"2025-10-07T00:00:00",11.97,11.72,1362700,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-10-08T00:00:00",11.98,12.03,11.62,11.75,1628700,{"timestamp":137,"open":138,"high":139,"low":121,"close":140,"volume":141},"2025-10-09T00:00:00",11.85,11.96,11.76,1339900,{"timestamp":143,"open":144,"high":145,"low":146,"close":30,"volume":147},"2025-10-12T00:00:00",12.25,12.32,11.84,1766800,{"timestamp":149,"open":150,"high":126,"low":150,"close":151,"volume":152},"2025-10-13T00:00:00",11.66,11.79,729200,{"timestamp":154,"open":30,"high":145,"low":155,"close":144,"volume":156},"2025-10-14T00:00:00",11.81,1368100,{"timestamp":158,"open":159,"high":159,"low":160,"close":161,"volume":162},"2025-10-15T00:00:00",12.31,11.91,12,1213400,{"timestamp":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-10-16T00:00:00",12.02,12.15,11.87,12.1,849900,{"timestamp":171,"open":144,"high":172,"low":173,"close":174,"volume":175},"2025-10-19T00:00:00",12.3,12.11,12.17,530400,{"timestamp":177,"open":120,"high":178,"low":179,"close":180,"volume":181},"2025-10-20T00:00:00",12.24,12.01,12.19,615000,{"timestamp":183,"open":180,"high":184,"low":185,"close":186,"volume":187},"2025-10-21T00:00:00",12.56,12.06,12.34,841600,{"timestamp":189,"open":190,"high":191,"low":172,"close":192,"volume":193},"2025-10-22T00:00:00",12.4,12.52,12.46,591900,{"timestamp":195,"open":196,"high":114,"low":144,"close":108,"volume":197},"2025-10-23T00:00:00",12.48,1292100,{"timestamp":199,"open":200,"high":201,"low":168,"close":202,"volume":203},"2025-10-26T00:00:00",12.54,12.55,12.28,955500,{"timestamp":205,"open":159,"high":206,"low":151,"close":161,"volume":207},"2025-10-27T00:00:00",12.33,1383300,{"timestamp":209,"open":161,"high":184,"low":210,"close":211,"volume":212},"2025-10-29T00:00:00",11.92,12.47,2546900,{"timestamp":214,"open":215,"high":216,"low":196,"close":217,"volume":218},"2025-10-30T00:00:00",12.5,12.92,12.91,6023200,{"timestamp":220,"open":90,"high":221,"low":222,"close":223,"volume":224},"2025-11-02T00:00:00",13.09,12.73,12.79,1694700,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":230},"2025-11-03T00:00:00",12.71,12.96,12.57,822200,{"timestamp":232,"open":96,"high":233,"low":234,"close":235,"volume":236},"2025-11-04T00:00:00",13.64,12.85,13.58,2039100,{"timestamp":238,"open":87,"high":239,"low":101,"close":240,"volume":241},"2025-11-05T00:00:00",13.65,13.62,1432400,{"timestamp":243,"open":235,"high":244,"low":94,"close":245,"volume":246},"2025-11-06T00:00:00",13.85,13.3,3497400,{"timestamp":248,"open":80,"high":249,"low":250,"close":233,"volume":251},"2025-11-09T00:00:00",13.72,12.95,1781000,{"timestamp":253,"open":254,"high":255,"low":250,"close":256,"volume":257},"2025-11-10T00:00:00",13.5,14.45,14.36,4584400,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-11-11T00:00:00",14.15,14.57,13.95,14.42,2402900,{"timestamp":266,"open":263,"high":267,"low":268,"close":269,"volume":270},"2025-11-12T00:00:00",14.53,13.76,14,1232200,{"timestamp":272,"open":273,"high":274,"low":268,"close":275,"volume":276},"2025-11-13T00:00:00",13.92,14.13,13.96,1553200,{"timestamp":278,"open":279,"high":280,"low":281,"close":282,"volume":283},"2025-11-16T00:00:00",13.83,13.93,13.66,13.77,665400,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-11-17T00:00:00",13.63,14.06,13.61,13.8,826000,{"timestamp":292,"open":81,"high":273,"low":88,"close":293,"volume":294},"2025-11-18T00:00:00",13.54,755400,{"timestamp":296,"open":297,"high":298,"low":75,"close":299,"volume":300},"2025-11-20T00:00:00",13.4,13.55,13.33,874000,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-23T00:00:00",13.39,13.97,13.37,13.79,1110500,{"timestamp":309,"open":310,"high":311,"low":281,"close":312,"volume":313},"2025-11-24T00:00:00",13.67,14.07,13.98,860200,{"timestamp":315,"open":279,"high":316,"low":279,"close":317,"volume":318},"2025-11-25T00:00:00",14.4,14.3,984000,{"timestamp":320,"open":321,"high":322,"low":321,"close":323,"volume":324},"2025-11-26T00:00:00",14.26,14.76,14.72,552900,{"timestamp":326,"open":327,"high":328,"low":329,"close":267,"volume":330},"2025-11-27T00:00:00",14.69,14.9,14.49,1097300,{"timestamp":332,"open":328,"high":333,"low":334,"close":335,"volume":336},"2025-11-30T00:00:00",14.98,14.46,14.7,704300,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-12-01T00:00:00",14.79,15.27,14.66,15.23,1767200,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-12-02T00:00:00",15.11,15.96,15.06,15.68,2461900,{"timestamp":352,"open":353,"high":354,"low":348,"close":355,"volume":356},"2025-12-03T00:00:00",15.72,16,15.1,18152000,{"timestamp":358,"open":359,"high":360,"low":361,"close":361,"volume":362},"2025-12-04T00:00:00",15,15.38,13.51,4266800,{"timestamp":364,"open":240,"high":275,"low":365,"close":366,"volume":367},"2025-12-07T00:00:00",12.26,12.68,5782700,{"timestamp":369,"open":370,"high":371,"low":202,"close":372,"volume":373},"2025-12-08T00:00:00",12.61,13.2,12.9,4587900,{"timestamp":375,"open":376,"high":376,"low":377,"close":184,"volume":378},"2025-12-09T00:00:00",13.06,12.38,3014900,{"timestamp":380,"open":370,"high":90,"low":108,"close":381,"volume":382},"2025-12-10T00:00:00",12.72,2785900,{"timestamp":384,"open":96,"high":90,"low":227,"close":385,"volume":386},"2025-12-11T00:00:00",12.83,2162800,{"timestamp":388,"open":389,"high":390,"low":389,"close":391,"volume":392},"2025-12-14T00:00:00",12.97,13.45,13.12,1172700,{"timestamp":394,"open":395,"high":395,"low":145,"close":396,"volume":397},"2025-12-15T00:00:00",13.13,12.82,4780000,{"timestamp":399,"open":400,"high":372,"low":365,"close":401,"volume":402},"2025-12-16T00:00:00",12.87,12.43,1764600,{"timestamp":404,"open":405,"high":109,"low":406,"close":103,"volume":407},"2025-12-17T00:00:00",12.42,12.36,1497100,{"timestamp":409,"open":229,"high":410,"low":200,"close":400,"volume":411},"2025-12-18T00:00:00",13.04,1199300,{"timestamp":413,"open":414,"high":228,"low":415,"close":215,"volume":416},"2025-12-21T00:00:00",12.67,12.45,1356900,{"timestamp":418,"open":381,"high":221,"low":196,"close":221,"volume":419},"2025-12-22T00:00:00",1495800,{"timestamp":421,"open":395,"high":395,"low":396,"close":372,"volume":422},"2025-12-25T00:00:00",935600,{"timestamp":424,"open":217,"high":425,"low":74,"close":426,"volume":427},"2025-12-28T00:00:00",12.98,12.81,556300,{"timestamp":429,"open":217,"high":430,"low":385,"close":431,"volume":432},"2025-12-29T00:00:00",13.14,12.88,869000,{"timestamp":434,"open":435,"high":435,"low":102,"close":102,"volume":436},"2026-01-01T00:00:00",13.1,989300,{"timestamp":438,"open":439,"high":440,"low":108,"close":190,"volume":441},"2026-01-04T00:00:00",12.6,12.75,1297800,{"timestamp":443,"open":184,"high":444,"low":184,"close":410,"volume":445},"2026-01-05T00:00:00",13.31,2486800,{"timestamp":447,"open":391,"high":391,"low":366,"close":400,"volume":448},"2026-01-06T00:00:00",1465100,{"timestamp":450,"open":451,"high":452,"low":223,"close":453,"volume":454},"2026-01-07T00:00:00",12.99,13.15,13.05,1648500,{"timestamp":456,"open":97,"high":457,"low":453,"close":458,"volume":459},"2026-01-08T00:00:00",13.81,13.43,2683100,{"timestamp":461,"open":462,"high":462,"low":463,"close":464,"volume":465},"2026-01-11T00:00:00",13.56,13.21,13.29,1157600,{"timestamp":467,"open":468,"high":101,"low":96,"close":216,"volume":469},"2026-01-12T00:00:00",13.26,802900,{"timestamp":471,"open":451,"high":444,"low":216,"close":376,"volume":472},"2026-01-13T00:00:00",1063400,{"timestamp":474,"open":391,"high":475,"low":372,"close":476,"volume":477},"2026-01-14T00:00:00",13.18,13.03,965200,{"timestamp":479,"open":376,"high":376,"low":439,"close":480,"volume":481},"2026-01-15T00:00:00",12.76,1243500,{"timestamp":483,"open":484,"high":476,"low":107,"close":389,"volume":485},"2026-01-18T00:00:00",12.84,458700,{"timestamp":487,"open":480,"high":488,"low":480,"close":245,"volume":489},"2026-01-19T00:00:00",13.42,1190800,{"timestamp":491,"open":245,"high":492,"low":245,"close":493,"volume":494},"2026-01-20T00:00:00",14.08,13.89,2062400,{"timestamp":496,"open":497,"high":267,"low":498,"close":499,"volume":500},"2026-01-21T00:00:00",13.87,13.73,14.27,2030100,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-01-22T00:00:00",14.44,14.95,14.24,14.78,1110100,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-01-25T00:00:00",14.88,15.16,14.52,15.07,1627700,{"timestamp":516,"open":517,"high":518,"low":517,"close":519,"volume":520},"2026-01-26T00:00:00",15.25,15.93,15.58,2116200,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-01-27T00:00:00",15.69,15.94,15.14,15.28,1731700,{"timestamp":529,"open":530,"high":531,"low":532,"close":329,"volume":533},"2026-01-28T00:00:00",15.43,15.44,14.21,4430000,{"timestamp":535,"open":317,"high":536,"low":537,"close":536,"volume":538},"2026-02-01T00:00:00",14.34,14.25,199500,{"timestamp":540,"open":329,"high":541,"low":542,"close":532,"volume":543},"2026-02-02T00:00:00",14.74,14.17,2809000,{"timestamp":545,"open":546,"high":260,"low":547,"close":548,"volume":549},"2026-02-03T00:00:00",14.03,13.36,13.46,2243600,{"timestamp":551,"open":81,"high":81,"low":552,"close":391,"volume":553},"2026-02-05T00:00:00",12.94,3786300,{"timestamp":555,"open":76,"high":87,"low":217,"close":435,"volume":556},"2026-02-08T00:00:00",1301000,{"timestamp":558,"open":410,"high":559,"low":103,"close":560,"volume":561},"2026-02-09T00:00:00",13.11,12.62,3085400,{"timestamp":563,"open":107,"high":385,"low":215,"close":414,"volume":564},"2026-02-10T00:00:00",2077900,{"timestamp":566,"open":567,"high":567,"low":568,"close":206,"volume":569},"2026-02-11T00:00:00",12.8,12.27,4152000,{"timestamp":571,"open":144,"high":145,"low":139,"close":120,"volume":572},"2026-02-12T00:00:00",1634500,{"timestamp":574,"open":575,"high":381,"low":206,"close":114,"volume":576},"2026-02-17T00:00:00",12.41,1649800,{"timestamp":578,"open":370,"high":426,"low":579,"close":113,"volume":580},"2026-02-18T00:00:00",12.51,1064500,{"timestamp":582,"open":200,"high":451,"low":206,"close":372,"volume":583},"2026-02-19T00:00:00",1581000,{"timestamp":585,"open":552,"high":552,"low":370,"close":396,"volume":586},"2026-02-22T00:00:00",1725500,{"timestamp":588,"open":431,"high":475,"low":426,"close":376,"volume":589},"2026-02-23T00:00:00",2380800,{"timestamp":591,"open":592,"high":82,"low":372,"close":389,"volume":593},"2026-02-24T00:00:00",13.02,2020900,{"timestamp":595,"open":425,"high":488,"low":228,"close":559,"volume":596},"2026-02-25T00:00:00",1268900,{"timestamp":598,"open":372,"high":451,"low":113,"close":113,"volume":599},"2026-02-26T00:00:00",1288100,{"timestamp":601,"open":102,"high":602,"low":166,"close":560,"volume":603},"2026-03-01T00:00:00",12.74,1415900,{"timestamp":605,"open":144,"high":186,"low":606,"close":607,"volume":608},"2026-03-02T00:00:00",11.68,11.8,1723800,{"timestamp":610,"open":185,"high":116,"low":126,"close":611,"volume":612},"2026-03-03T00:00:00",12.08,1751000,{"timestamp":614,"open":615,"high":115,"low":616,"close":617,"volume":618},"2026-03-04T00:00:00",11.99,11.37,11.42,2361900,{"timestamp":620,"open":133,"high":606,"low":621,"close":622,"volume":623},"2026-03-05T00:00:00",11.23,11.3,1782700,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-03-08T00:00:00",11.4,11.41,10.83,11.26,3354000,{"timestamp":632,"open":633,"high":401,"low":627,"close":126,"volume":634},"2026-03-09T00:00:00",11.47,7645800,{"timestamp":636,"open":637,"high":178,"low":638,"close":126,"volume":639},"2026-03-10T00:00:00",11.86,11.6,2619600,{"timestamp":641,"open":167,"high":30,"low":622,"close":642,"volume":643},"2026-03-11T00:00:00",11.31,1678200,{"timestamp":645,"open":646,"high":647,"low":648,"close":646,"volume":649},"2026-03-12T00:00:00",11.35,11.94,11.22,5239500,{"timestamp":651,"open":617,"high":652,"low":653,"close":654,"volume":655},"2026-03-15T00:00:00",11.78,11.33,11.52,1861700,{"timestamp":657,"open":654,"high":652,"low":642,"close":646,"volume":658},"2026-03-16T00:00:00",2011200,{"timestamp":660,"open":661,"high":662,"low":663,"close":617,"volume":664},"2026-03-18T00:00:00",11.11,11.5,10.86,2164000,{"timestamp":666,"open":667,"high":667,"low":668,"close":669,"volume":670},"2026-03-19T00:00:00",11.39,10.92,11,1990000,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-03-22T00:00:00",11.25,11.88,11.16,11.7,2063100,{"timestamp":679,"open":676,"high":122,"low":616,"close":680,"volume":681},"2026-03-23T00:00:00",11.74,964800,{"timestamp":683,"open":652,"high":196,"low":652,"close":159,"volume":684},"2026-03-24T00:00:00",1960700,{"timestamp":686,"open":687,"high":178,"low":155,"close":647,"volume":688},"2026-03-25T00:00:00",12.07,1485000,{"timestamp":690,"open":647,"high":139,"low":691,"close":150,"volume":692},"2026-03-26T00:00:00",11.55,1108400,{"timestamp":694,"open":637,"high":167,"low":695,"close":127,"volume":696},"2026-03-29T00:00:00",11.53,1452300,{"timestamp":698,"open":185,"high":699,"low":700,"close":568,"volume":701},"2026-03-30T00:00:00",12.35,11.83,1135500,{"timestamp":703,"open":190,"high":480,"low":186,"close":215,"volume":704},"2026-03-31T00:00:00",1488400,{"timestamp":706,"open":707,"high":200,"low":708,"close":377,"volume":709},"2026-04-01T00:00:00",12.21,11.93,747000,{"timestamp":711,"open":113,"high":113,"low":712,"close":202,"volume":713},"2026-04-05T00:00:00",12.05,784400,{"timestamp":715,"open":180,"high":202,"low":708,"close":166,"volume":716},"2026-04-06T00:00:00",631600,{"timestamp":718,"open":567,"high":76,"low":719,"close":720,"volume":721},"2026-04-07T00:00:00",12.63,12.65,1076500,{"timestamp":723,"open":720,"high":75,"low":184,"close":724,"volume":725},"2026-04-08T00:00:00",13.08,1815900,{"timestamp":727,"open":724,"high":245,"low":370,"close":216,"volume":728},"2026-04-09T00:00:00",1949800,{"timestamp":730,"open":480,"high":484,"low":191,"close":731,"volume":732},"2026-04-12T00:00:00",12.77,1065300,{"timestamp":734,"open":731,"high":735,"low":719,"close":381,"volume":736},"2026-04-13T00:00:00",13.01,1191200,{"timestamp":738,"open":426,"high":425,"low":720,"close":425,"volume":739},"2026-04-14T00:00:00",8127400,{"timestamp":741,"open":425,"high":254,"low":216,"close":410,"volume":742},"2026-04-15T00:00:00",5365200,{"timestamp":744,"open":297,"high":457,"low":371,"close":297,"volume":745},"2026-04-16T00:00:00",2133600,{"timestamp":747,"open":245,"high":303,"low":724,"close":76,"volume":748},"2026-04-19T00:00:00",703300,{"timestamp":750,"open":463,"high":87,"low":229,"close":720,"volume":751},"2026-04-21T00:00:00",1745500,{"timestamp":753,"open":113,"high":719,"low":174,"close":178,"volume":754},"2026-04-22T00:00:00",1435500,{"timestamp":756,"open":757,"high":108,"low":179,"close":185,"volume":758},"2026-04-23T00:00:00",12.2,816400,{"timestamp":760,"open":761,"high":761,"low":762,"close":691,"volume":763},"2026-04-26T00:00:00",11.61,11.27,1248900,{"timestamp":765,"open":766,"high":766,"low":767,"close":768,"volume":769},"2026-04-27T00:00:00",11.56,11.14,11.17,1138100,{"timestamp":771,"open":772,"high":621,"low":773,"close":774,"volume":775},"2026-04-28T00:00:00",11.08,10.82,10.87,1304000,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2026-04-29T00:00:00",10.96,11.1,10.8,11.02,2897100,{"timestamp":784,"open":781,"high":767,"low":773,"close":785,"volume":786},"2026-05-03T00:00:00",11.07,2683400,{"timestamp":788,"open":772,"high":789,"low":785,"close":767,"volume":790},"2026-05-04T00:00:00",11.24,1630600,{"timestamp":792,"open":646,"high":676,"low":646,"close":633,"volume":793},"2026-05-05T00:00:00",3106400,{"timestamp":795,"open":796,"high":150,"low":673,"close":653,"volume":797},"2026-05-06T00:00:00",11.36,3383200,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-05-07T00:00:00",11.45,11.58,11.15,11.28,2674500,{"timestamp":806,"open":803,"high":803,"low":807,"close":808,"volume":809},"2026-05-10T00:00:00",10.67,10.79,2921700,{"timestamp":811,"open":812,"high":813,"low":814,"close":648,"volume":815},"2026-05-11T00:00:00",10.88,11.34,10.78,6763100,{"timestamp":817,"open":818,"high":819,"low":820,"close":821,"volume":822},"2026-05-12T00:00:00",11.06,11.13,10.17,10.38,6106800,{"timestamp":824,"open":825,"high":762,"low":826,"close":827,"volume":828},"2026-05-13T00:00:00",10.51,10.27,10.97,2870300,{"timestamp":830,"open":831,"high":832,"low":833,"close":834,"volume":835},"2026-05-14T00:00:00",10.5,10.9,10.4,10.59,3077700,{"timestamp":837,"open":838,"high":839,"low":838,"close":839,"volume":840},"2026-05-17T00:00:00",10.54,10.84,2310000,{"timestamp":842,"open":807,"high":628,"low":843,"close":844,"volume":782},"2026-05-18T00:00:00",10.39,10.46,{"timestamp":846,"open":847,"high":848,"low":849,"close":663,"volume":850},"2026-05-19T00:00:00",10.6,11.01,10.55,1907900,{"timestamp":852,"open":663,"high":853,"low":849,"close":814,"volume":854},"2026-05-20T00:00:00",10.91,1499000,{"timestamp":856,"open":857,"high":661,"low":858,"close":832,"volume":859},"2026-05-21T00:00:00",10.75,10.65,2188200,{"timestamp":861,"open":862,"high":761,"low":669,"close":766,"volume":863},"2026-05-24T00:00:00",11.09,1949700,{"timestamp":865,"open":695,"high":866,"low":785,"close":867,"volume":868},"2026-05-25T00:00:00",11.59,11.38,2453400,{"timestamp":870,"open":871,"high":676,"low":872,"close":789,"volume":873},"2026-05-26T00:00:00",11.44,11.18,1925200,{"timestamp":875,"open":876,"high":662,"low":819,"close":622,"volume":877},"2026-05-27T00:00:00",11.29,1505800,{"timestamp":879,"open":642,"high":800,"low":661,"close":871,"volume":880},"2026-05-28T00:00:00",1870100,{"timestamp":882,"open":883,"high":138,"low":616,"close":867,"volume":884},"2026-05-31T00:00:00",11.67,2350800,{"timestamp":886,"open":695,"high":887,"low":803,"close":813,"volume":888},"2026-06-01T00:00:00",11.65,1231100,{"timestamp":890,"open":768,"high":768,"low":821,"close":834,"volume":891},"2026-06-02T00:00:00",3642500,{"timestamp":893,"open":834,"high":807,"low":843,"close":825,"volume":894},"2026-06-04T00:00:00",2588200,{"timestamp":896,"open":838,"high":858,"low":897,"close":821,"volume":898},"2026-06-07T00:00:00",10.33,2041000,{"timestamp":900,"open":901,"high":902,"low":833,"close":903,"volume":904},"2026-06-08T00:00:00",10.53,10.69,10.58,1677300,{"timestamp":906,"open":907,"high":907,"low":908,"close":909,"volume":910},"2026-06-09T00:00:00",10.52,10.25,10.3,2598900,{"timestamp":912,"open":913,"high":839,"low":826,"close":914,"volume":915},"2026-06-10T00:00:00",10.31,10.63,2331500,{"timestamp":917,"open":901,"high":918,"low":821,"close":838,"volume":919},"2026-06-11T00:00:00",10.77,1695100,{"timestamp":921,"open":808,"high":772,"low":922,"close":923,"volume":924},"2026-06-14T00:00:00",10.21,10.37,3740400,{"timestamp":926,"open":897,"high":897,"low":927,"close":928,"volume":929},"2026-06-15T00:00:00",10.07,10.15,1967000,{"timestamp":931,"open":932,"high":933,"low":934,"close":935,"volume":936},"2026-06-16T00:00:00",10.16,10.35,9.88,9.91,2407900,{"timestamp":938,"open":939,"high":940,"low":941,"close":942,"volume":943},"2026-06-17T00:00:00",9.86,9.95,9.64,9.7,3871500,{"timestamp":945,"open":946,"high":947,"low":948,"close":947,"volume":949},"2026-06-18T00:00:00",9.66,10.05,9.65,1763200,{"timestamp":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2026-06-21T00:00:00",10.03,10.2,9.94,10.04,1705600,{"timestamp":958,"open":959,"high":953,"low":960,"close":953,"volume":961},"2026-06-22T00:00:00",9.9,9.83,2809100,{"timestamp":963,"open":928,"high":964,"low":965,"close":834,"volume":966},"2026-06-23T00:00:00",10.7,10.09,5524400,{"timestamp":968,"open":969,"high":774,"low":903,"close":970,"volume":971},"2026-06-24T00:00:00",10.66,10.62,3225800,{"timestamp":973,"open":970,"high":814,"low":833,"close":964,"volume":974},"2026-06-25T00:00:00",1936300,{"timestamp":976,"open":964,"high":773,"low":838,"close":847,"volume":977},"2026-06-28T00:00:00",1189900,{"timestamp":979,"open":980,"high":980,"low":981,"close":982,"volume":983},"2026-06-29T00:00:00",10.45,10.1,10.32,2145200,{"timestamp":985,"open":965,"high":986,"low":987,"close":820,"volume":988},"2026-06-30T00:00:00",10.41,9.98,2091700,{"timestamp":990,"open":991,"high":980,"low":932,"close":992,"volume":993},"2026-07-01T00:00:00",10.28,10.26,1242600,{"timestamp":995,"open":996,"high":980,"low":953,"close":909,"volume":997},"2026-07-02T00:00:00",10.29,571800,{"timestamp":999,"open":928,"high":991,"low":954,"close":1000,"volume":1001},"2026-07-05T00:00:00",9.99,1442100,{"timestamp":1003,"open":1000,"high":947,"low":1004,"close":1005,"volume":1006},"2026-07-06T00:00:00",9.61,9.72,2289700,{"timestamp":1008,"open":1009,"high":1005,"low":1010,"close":1011,"volume":1012},"2026-07-07T00:00:00",9.68,9.45,9.55,1542600,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1016,"volume":1018},"2026-07-08T00:00:00",9.53,9.77,9.48,1545500,{"timestamp":1020,"open":1021,"high":923,"low":952,"close":908,"volume":1022},"2026-07-09T00:00:00",10.06,1851100,{"timestamp":1024,"open":908,"high":826,"low":1025,"close":1026,"volume":1027},"2026-07-12T00:00:00",9.92,10,1208300,{"timestamp":1029,"open":947,"high":933,"low":1030,"close":909,"volume":1031},"2026-07-13T00:00:00",9.87,1774800,{"timestamp":1033,"open":982,"high":982,"low":1034,"close":952,"volume":1035},"2026-07-14T00:00:00",9.97,1433900,{"timestamp":1037,"open":987,"high":955,"low":1038,"close":955,"volume":1039},"2026-07-15T00:00:00",9.78,1299900,{"timestamp":1041,"open":1042,"high":1021,"low":1009,"close":1043,"volume":1044},"2026-07-16T00:00:00",10.02,9.71,2090500,{"timestamp":1046,"open":1047,"high":1048,"low":1011,"close":1043,"volume":1049},"2026-07-19T00:00:00",9.75,9.8,1505900,{"timestamp":1051,"open":1043,"high":1052,"low":1053,"close":1010,"volume":1054},"2026-07-20T00:00:00",9.76,9.32,2001500,{"timestamp":1056,"open":1057,"high":1058,"low":1059,"close":1058,"volume":1060},"2026-07-21T00:00:00",9.47,9.59,9.36,1631700,{"timestamp":1062,"open":1015,"high":1058,"low":1053,"close":1063,"volume":1064},"2026-07-22T00:00:00",9.57,2021000,{"timestamp":1066,"open":1057,"high":1058,"low":1059,"close":1059,"volume":1067},"2026-07-23T00:00:00",1526900,{"timestamp":1069,"open":1070,"high":1047,"low":1010,"close":1063,"volume":1071},"2026-07-26T00:00:00",9.49,1245100,{"timestamp":1073,"open":1009,"high":987,"low":1063,"close":948,"volume":1074},"2026-07-27T00:00:00",1022900,{"timestamp":1076,"open":1077,"high":1078,"low":1079,"close":1053,"volume":1080},"2026-07-28T00:00:00",9.46,9.6,9.26,2147900,{"timestamp":1082,"open":1083,"high":1084,"low":1085,"close":1010,"volume":1086},"2026-07-29T00:00:00",9.33,9.5,9.28,1913400,{"timestamp":1088,"open":1084,"high":1089,"low":1053,"close":1010,"volume":1090},"2026-07-30T00:00:00",9.54,1003600,{"timestamp":1092,"open":1084,"high":948,"low":1093,"close":948,"volume":1094},"2026-08-02T00:00:00",9.41,1802200,{"timestamp":1096,"open":1016,"high":960,"low":1010,"close":1015,"volume":1097},"2026-08-03T00:00:00",1162500,{"timestamp":1099,"open":1078,"high":941,"low":1100,"close":1059,"volume":1101},"2026-08-04T00:00:00",9.34,1101500,{"timestamp":66,"open":1103,"high":1104,"low":1105,"close":1105,"volume":1106},9.27,9.4,9.14,2192200,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2026-08-06T00:00:00",9.16,9.2,8.81,9.17,2865300,{"timestamp":1115,"open":1109,"high":1100,"low":1116,"close":1117,"volume":1118},"2026-08-09T00:00:00",8.98,9.13,2437100,{"timestamp":1120,"open":1121,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-08-10T00:00:00",9.38,8.61,8.72,4991500,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-08-11T00:00:00",8.76,8.78,8.45,8.53,2875900,{"timestamp":1133,"open":1134,"high":1135,"low":1134,"close":1127,"volume":1136},"2026-08-12T00:00:00",8.51,8.82,3831900,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1122,"volume":1142},"2026-08-13T00:00:00",8.74,8.75,8.3,2868700,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-08-16T00:00:00",8.57,8.69,8.5,8.59,1311500,{"timestamp":1151,"open":1152,"high":1122,"low":1153,"close":1141,"volume":1154},"2026-08-17T00:00:00",8.58,8.29,1823500,{"timestamp":1156,"open":1129,"high":1145,"low":1157,"close":1157,"volume":1158},"2026-08-18T00:00:00",8.24,3070900,{"timestamp":1160,"open":1161,"high":1162,"low":1163,"close":1164,"volume":1165},"2026-08-19T00:00:00",8.21,8.25,7.91,7.96,2757500,{"timestamp":1167,"open":1168,"high":1169,"low":1164,"close":1170,"volume":1171},"2026-08-20T00:00:00",7.99,8.26,8.2,2608000,{"timestamp":1173,"open":1174,"high":1169,"low":1175,"close":1176,"volume":1177},"2026-08-23T00:00:00",8.12,8.07,8.18,1693800,{"timestamp":1179,"open":1161,"high":1134,"low":1174,"close":1134,"volume":1180},"2026-08-24T00:00:00",2094800,{"timestamp":1182,"open":1183,"high":1148,"low":1184,"close":1184,"volume":1185},"2026-08-25T00:00:00",8.47,8.31,1479500,{"timestamp":1187,"open":1184,"high":1188,"low":1161,"close":1189,"volume":1190},"2026-08-26T00:00:00",8.43,8.33,1215600,{"timestamp":1192,"open":1122,"high":1139,"low":1193,"close":1194,"volume":1195},"2026-08-27T00:00:00",8.27,8.34,2243300,{"timestamp":1197,"open":1198,"high":1199,"low":1200,"close":1200,"volume":1201},"2026-08-30T00:00:00",8.37,8.49,8.23,3125500,{"timestamp":1203,"open":1129,"high":1140,"low":1204,"close":1205,"volume":1206},"2026-08-31T00:00:00",8.32,8.62,3738500,{"timestamp":1208,"open":1209,"high":1117,"low":1148,"close":1210,"volume":1211},"2026-09-01T00:00:00",8.7,8.93,1921400,{"timestamp":1213,"open":1214,"high":1109,"low":1215,"close":1216,"volume":1217},"2026-09-02T00:00:00",9.08,8.91,8.99,6530500,{"timestamp":1219,"open":1220,"high":1112,"low":1221,"close":1222,"volume":1223},"2026-09-03T00:00:00",9.03,8.77,9.04,2248300,{"timestamp":1225,"open":1226,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-09-07T00:00:00",9.18,9.25,8.92,8.95,1861300,{"timestamp":1232,"open":1233,"high":1234,"low":1235,"close":1127,"volume":1236},"2026-09-08T00:00:00",8.85,9,8.68,4262100,{"timestamp":1238,"open":1239,"high":1109,"low":1240,"close":1241,"volume":1242},"2026-09-09T00:00:00",8.66,8.52,9.11,3697400,{"timestamp":1244,"open":1245,"high":1112,"low":1246,"close":1228,"volume":1247},"2026-09-10T00:00:00",9.06,8.87,3449100,{"timestamp":1249,"open":1250,"high":1233,"low":1240,"close":1139,"volume":1251},"2026-09-13T00:00:00",8.6,2068000,{"timestamp":1253,"open":1128,"high":1254,"low":1148,"close":1250,"volume":1255},"2026-09-14T00:00:00",8.8,1117500,{"timestamp":1257,"open":1148,"high":1221,"low":1130,"close":1250,"volume":1258},"2026-09-15T00:00:00",1565100,{"timestamp":1260,"open":1261,"high":1139,"low":1262,"close":1262,"volume":1263},"2026-09-16T00:00:00",8.65,8.08,6152400,{"timestamp":1265,"open":1266,"high":1267,"low":1268,"close":1262,"volume":1269},"2026-09-17T00:00:00",8.05,8.19,7.92,4664700,{"timestamp":1271,"open":1272,"high":1233,"low":1272,"close":1273,"volume":1274},"2026-09-20T00:00:00",8.13,8.55,4530600,{"timestamp":1276,"open":1277,"high":1122,"low":1188,"close":1250,"volume":1278},"2026-09-21T00:00:00",8.44,1827400,{"timestamp":1280,"open":1281,"high":1128,"low":1282,"close":1277,"volume":1283},"2026-09-22T00:00:00",8.48,8.38,2191400,{"timestamp":1285,"open":1286,"high":1277,"low":1287,"close":1288,"volume":1289},"2026-09-23T00:00:00",8.4,7.65,7.66,9971500,[]]