[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f0ixeXD9Fd_AIeHbheLeU2mwJWYMXnx40l7H23NBZAK0":3,"$fbj19WSQQE46ftnLsy8Y2SfIWX3t-C4apvNYNw5sE1PQ":46,"$fxz7Tt6hM2_TaTa3xZ8CXKDf7nNq1yBgSLRrBJco9Wy4":127},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"TGMA3","tgma3","stock","Tegma Gestao Logistica S.A.","Tegma","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},36.15,0.11,0.3052,"BRL","2026-09-24T23:48:19Z",{"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},0.167,15.062,10.62,5.95,216.47,2.4,5.73,4.9,0.81,2069335000,422414000,1.11,21.4,0.72,0.44,14.23,18.75,0.06,0.03,2.22,0.5385,[],[41,42,43,44,45],"SMTO3","SUZB3","CMIG4","GOLL4","JSLG3",{"items":47,"totalItens":124,"success":125,"errors":126,"limitReached":124},[48,56,58,62,64,69,71,76,77,81,83,88,89,94,96,99,100,105,106,111,112,117,122],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.31,"2022-11-03T00:00:00","2022-11-08T00:00:00","2022-11-21T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0.1,{"type":49,"category":50,"amount":59,"approvalDate":60,"comDate":60,"paymentDate":61,"status":55},0.45,"2023-04-12T00:00:00","2023-04-24T00:00:00",{"type":55,"category":50,"amount":63,"approvalDate":60,"comDate":60,"paymentDate":61,"status":55},0.15,{"type":49,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":55},0.43,"2023-08-03T00:00:00","2023-08-08T00:00:00","2023-08-17T00:00:00",{"type":55,"category":50,"amount":70,"approvalDate":66,"comDate":67,"paymentDate":68,"status":55},0.14,{"type":49,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":55},0.4,"2023-11-06T00:00:00","2023-11-09T00:00:00","2023-11-23T00:00:00",{"type":55,"category":50,"amount":70,"approvalDate":73,"comDate":74,"paymentDate":75,"status":55},{"type":49,"category":50,"amount":78,"approvalDate":79,"comDate":79,"paymentDate":80,"status":55},0.54,"2024-04-11T00:00:00","2024-04-23T00:00:00",{"type":55,"category":50,"amount":82,"approvalDate":79,"comDate":79,"paymentDate":80,"status":55},0.18,{"type":49,"category":50,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":87,"status":55},1.12,"2024-08-05T00:00:00","2024-08-08T00:00:00","2024-08-21T00:00:00",{"type":55,"category":50,"amount":57,"approvalDate":85,"comDate":86,"paymentDate":87,"status":55},{"type":49,"category":50,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":55},0.58,"2024-11-04T00:00:00","2024-11-07T00:00:00","2024-11-21T00:00:00",{"type":55,"category":50,"amount":95,"approvalDate":91,"comDate":92,"paymentDate":93,"status":55},0.19,{"type":49,"category":50,"amount":32,"approvalDate":97,"comDate":97,"paymentDate":98,"status":55},"2025-04-09T00:00:00","2025-04-23T00:00:00",{"type":55,"category":50,"amount":63,"approvalDate":97,"comDate":97,"paymentDate":98,"status":55},{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":104,"status":55},1.21,"2025-08-04T00:00:00","2025-08-07T00:00:00","2025-08-19T00:00:00",{"type":55,"category":50,"amount":70,"approvalDate":102,"comDate":103,"paymentDate":104,"status":55},{"type":49,"category":50,"amount":107,"approvalDate":108,"comDate":109,"paymentDate":110,"status":55},0.79,"2025-11-03T00:00:00","2025-11-06T00:00:00","2025-11-18T00:00:00",{"type":55,"category":50,"amount":82,"approvalDate":108,"comDate":109,"paymentDate":110,"status":55},{"type":49,"category":50,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":116,"status":55},1.52,"2025-11-27T00:00:00","2025-12-02T00:00:00","2025-12-29T00:00:00",{"type":49,"category":50,"amount":118,"approvalDate":119,"comDate":120,"paymentDate":121,"status":55},0.85,"2026-08-03T00:00:00","2026-08-06T00:00:00","2026-08-18T00:00:00",{"type":55,"category":50,"amount":123,"approvalDate":119,"comDate":120,"paymentDate":121,"status":55},0.29,null,true,[],{"items":128,"totalItens":124,"success":125,"errors":1401,"limitReached":124},[129,136,142,148,155,162,168,174,181,188,195,201,206,213,217,223,228,233,239,245,250,256,263,270,276,283,288,293,299,305,310,317,323,330,337,344,351,355,359,366,372,378,383,390,396,403,408,413,418,423,428,433,438,445,451,457,462,468,471,474,480,485,490,494,498,502,507,512,517,522,527,532,538,543,549,554,559,563,567,572,578,582,587,593,599,604,610,616,621,626,632,636,641,648,655,661,666,672,678,684,689,694,700,705,711,716,720,725,730,734,739,745,751,758,765,772,778,785,792,798,804,810,816,823,830,834,840,847,852,858,863,868,873,878,883,890,893,897,904,910,913,917,922,926,933,939,945,952,957,963,968,973,979,983,990,994,1001,1007,1012,1016,1022,1026,1032,1037,1043,1048,1054,1058,1062,1068,1073,1078,1083,1086,1092,1098,1105,1109,1113,1118,1121,1125,1131,1135,1139,1142,1146,1151,1157,1162,1167,1172,1177,1180,1186,1189,1193,1198,1202,1206,1210,1213,1216,1219,1225,1229,1232,1235,1239,1243,1248,1254,1258,1263,1267,1273,1279,1284,1289,1293,1297,1301,1307,1310,1316,1319,1324,1328,1334,1340,1344,1348,1352,1357,1360,1363,1367,1372,1378,1383,1389,1393,1396,1398],{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-09-25T00:00:00",35.26,35.56,34.64,34.65,215100,{"timestamp":137,"open":138,"high":139,"low":138,"close":140,"volume":141},"2025-09-28T00:00:00",34.7,35.24,34.79,121700,{"timestamp":143,"open":144,"high":144,"low":145,"close":146,"volume":147},"2025-09-29T00:00:00",35.17,34.35,34.72,271300,{"timestamp":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2025-09-30T00:00:00",34.71,34.84,34.07,34.4,469700,{"timestamp":156,"open":157,"high":158,"low":159,"close":160,"volume":161},"2025-10-01T00:00:00",34.5,34.54,34.14,34.47,254200,{"timestamp":163,"open":164,"high":165,"low":166,"close":138,"volume":167},"2025-10-02T00:00:00",34.51,34.74,34.25,278200,{"timestamp":169,"open":170,"high":170,"low":171,"close":172,"volume":173},"2025-10-05T00:00:00",34.69,34.17,34.59,123100,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-10-06T00:00:00",34.26,34.52,33.79,33.85,311900,{"timestamp":182,"open":183,"high":184,"low":185,"close":186,"volume":187},"2025-10-07T00:00:00",33.94,34.49,33.76,34.31,120400,{"timestamp":189,"open":190,"high":191,"low":192,"close":193,"volume":194},"2025-10-08T00:00:00",34.28,34.67,34.1,34.29,273100,{"timestamp":196,"open":197,"high":197,"low":198,"close":199,"volume":200},"2025-10-09T00:00:00",34.66,33.67,33.88,149400,{"timestamp":202,"open":203,"high":203,"low":199,"close":204,"volume":205},"2025-10-12T00:00:00",34.42,34.04,93900,{"timestamp":207,"open":208,"high":209,"low":210,"close":211,"volume":212},"2025-10-13T00:00:00",34.16,34.19,33.71,33.78,127700,{"timestamp":214,"open":178,"high":145,"low":215,"close":190,"volume":216},"2025-10-14T00:00:00",33.7,134500,{"timestamp":218,"open":219,"high":145,"low":220,"close":221,"volume":222},"2025-10-15T00:00:00",33.99,33.89,34.08,543900,{"timestamp":224,"open":221,"high":160,"low":225,"close":226,"volume":227},"2025-10-16T00:00:00",33.95,34.45,255000,{"timestamp":229,"open":230,"high":231,"low":164,"close":133,"volume":232},"2025-10-19T00:00:00",34.6,34.86,93100,{"timestamp":234,"open":235,"high":235,"low":236,"close":237,"volume":238},"2025-10-20T00:00:00",34.98,34.21,34.78,153000,{"timestamp":240,"open":241,"high":242,"low":197,"close":243,"volume":244},"2025-10-21T00:00:00",34.68,35.2,35.04,1151500,{"timestamp":246,"open":243,"high":247,"low":243,"close":248,"volume":249},"2025-10-22T00:00:00",35.63,35.48,113500,{"timestamp":251,"open":248,"high":252,"low":253,"close":254,"volume":255},"2025-10-23T00:00:00",36,35.45,35.68,144300,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-26T00:00:00",36.13,36.4,35.89,36.08,123400,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-10-27T00:00:00",36.04,36.21,35.75,35.9,154500,{"timestamp":271,"open":272,"high":273,"low":272,"close":274,"volume":275},"2025-10-29T00:00:00",35.79,36.53,36.49,189400,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-10-30T00:00:00",36.65,36.89,36.31,36.43,149100,{"timestamp":284,"open":281,"high":285,"low":286,"close":280,"volume":287},"2025-11-02T00:00:00",36.71,36.2,112600,{"timestamp":108,"open":289,"high":290,"low":289,"close":291,"volume":292},36.35,37.21,37.19,298900,{"timestamp":294,"open":295,"high":295,"low":296,"close":297,"volume":298},"2025-11-04T00:00:00",37.56,36.77,36.79,286000,{"timestamp":300,"open":301,"high":301,"low":302,"close":303,"volume":304},"2025-11-05T00:00:00",37.17,36.33,36.78,278500,{"timestamp":109,"open":306,"high":307,"low":308,"close":289,"volume":309},35.7,36.42,35.15,571500,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-11-09T00:00:00",36.68,36.9,36.29,36.73,96200,{"timestamp":318,"open":319,"high":320,"low":313,"close":321,"volume":322},"2025-11-10T00:00:00",36.99,39.39,39.23,487400,{"timestamp":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2025-11-11T00:00:00",39.29,39.51,38.54,39.06,278900,{"timestamp":331,"open":332,"high":333,"low":334,"close":335,"volume":336},"2025-11-12T00:00:00",38.79,38.9,38.25,38.5,121400,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-11-13T00:00:00",38.49,38.94,38.36,38.56,138500,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-16T00:00:00",38.31,38.48,37.64,37.7,154100,{"timestamp":352,"open":349,"high":349,"low":319,"close":353,"volume":354},"2025-11-17T00:00:00",37.45,214500,{"timestamp":110,"open":356,"high":357,"low":296,"close":296,"volume":358},37.15,37.34,89000,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-20T00:00:00",36.51,36.63,36.11,36.44,355100,{"timestamp":367,"open":368,"high":369,"low":368,"close":370,"volume":371},"2025-11-23T00:00:00",36.41,37.14,36.69,64400,{"timestamp":373,"open":374,"high":375,"low":376,"close":297,"volume":377},"2025-11-24T00:00:00",36.86,37.06,36.5,76800,{"timestamp":379,"open":362,"high":380,"low":362,"close":381,"volume":382},"2025-11-25T00:00:00",37.61,37.52,232500,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2025-11-26T00:00:00",37.35,38.16,37.29,37.47,60400,{"timestamp":114,"open":391,"high":392,"low":393,"close":394,"volume":395},38.29,40.04,37.99,39.85,446900,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-11-30T00:00:00",39.99,40.25,39.01,39.58,235900,{"timestamp":404,"open":401,"high":401,"low":405,"close":406,"volume":407},"2025-12-01T00:00:00",38.86,39.44,196500,{"timestamp":115,"open":409,"high":410,"low":411,"close":290,"volume":412},38,38.34,37.08,191400,{"timestamp":414,"open":290,"high":415,"low":290,"close":416,"volume":417},"2025-12-03T00:00:00",38.01,37.63,171100,{"timestamp":419,"open":420,"high":420,"low":421,"close":12,"volume":422},"2025-12-04T00:00:00",37.6,36.01,628600,{"timestamp":424,"open":425,"high":425,"low":426,"close":273,"volume":427},"2025-12-07T00:00:00",36.84,36.1,78700,{"timestamp":429,"open":376,"high":430,"low":266,"close":431,"volume":432},"2025-12-08T00:00:00",37.36,36.93,110600,{"timestamp":434,"open":435,"high":436,"low":435,"close":374,"volume":437},"2025-12-09T00:00:00",36.52,37.5,70100,{"timestamp":439,"open":440,"high":441,"low":442,"close":443,"volume":444},"2025-12-10T00:00:00",37.16,37.73,37.11,37.59,72900,{"timestamp":446,"open":380,"high":447,"low":448,"close":449,"volume":450},"2025-12-11T00:00:00",38.21,37.39,37.79,208300,{"timestamp":452,"open":453,"high":454,"low":455,"close":455,"volume":456},"2025-12-14T00:00:00",37.9,38.08,37.65,78400,{"timestamp":458,"open":441,"high":441,"low":459,"close":460,"volume":461},"2025-12-15T00:00:00",36.83,37.02,108400,{"timestamp":463,"open":464,"high":465,"low":466,"close":385,"volume":467},"2025-12-16T00:00:00",37.04,37.48,36.56,365700,{"timestamp":469,"open":387,"high":295,"low":470,"close":440,"volume":275},"2025-12-17T00:00:00",37,{"timestamp":472,"open":387,"high":430,"low":362,"close":315,"volume":473},"2025-12-18T00:00:00",146400,{"timestamp":475,"open":476,"high":476,"low":477,"close":478,"volume":479},"2025-12-21T00:00:00",36.75,35.85,36.07,173300,{"timestamp":481,"open":482,"high":281,"low":482,"close":483,"volume":484},"2025-12-22T00:00:00",35.71,36.32,254900,{"timestamp":486,"open":487,"high":281,"low":488,"close":289,"volume":489},"2025-12-25T00:00:00",36.26,36.19,65100,{"timestamp":491,"open":363,"high":492,"low":363,"close":364,"volume":493},"2025-12-28T00:00:00",36.46,48000,{"timestamp":116,"open":495,"high":442,"low":495,"close":496,"volume":497},36.47,36.95,99700,{"timestamp":499,"open":279,"high":301,"low":314,"close":500,"volume":501},"2026-01-01T00:00:00",36.58,186700,{"timestamp":503,"open":504,"high":361,"low":426,"close":505,"volume":506},"2026-01-04T00:00:00",36.39,36.36,114900,{"timestamp":508,"open":281,"high":297,"low":509,"close":510,"volume":511},"2026-01-05T00:00:00",36.25,36.57,673800,{"timestamp":513,"open":514,"high":514,"low":421,"close":515,"volume":516},"2026-01-06T00:00:00",36.76,36.27,80400,{"timestamp":518,"open":426,"high":289,"low":519,"close":520,"volume":521},"2026-01-07T00:00:00",35.41,35.53,377200,{"timestamp":523,"open":253,"high":524,"low":253,"close":525,"volume":526},"2026-01-08T00:00:00",35.84,35.58,124100,{"timestamp":528,"open":529,"high":530,"low":308,"close":139,"volume":531},"2026-01-11T00:00:00",35.49,35.59,245000,{"timestamp":533,"open":534,"high":535,"low":536,"close":139,"volume":537},"2026-01-12T00:00:00",35.29,35.64,35.1,81400,{"timestamp":539,"open":525,"high":267,"low":540,"close":541,"volume":542},"2026-01-13T00:00:00",35.27,35.72,75700,{"timestamp":544,"open":545,"high":546,"low":520,"close":547,"volume":548},"2026-01-14T00:00:00",35.54,35.98,35.61,60100,{"timestamp":550,"open":524,"high":524,"low":551,"close":552,"volume":553},"2026-01-15T00:00:00",34.75,34.76,101800,{"timestamp":555,"open":197,"high":556,"low":134,"close":557,"volume":558},"2026-01-18T00:00:00",35,34.82,319100,{"timestamp":560,"open":235,"high":248,"low":158,"close":561,"volume":562},"2026-01-19T00:00:00",35.42,195200,{"timestamp":564,"open":132,"high":364,"low":565,"close":364,"volume":566},"2026-01-20T00:00:00",35.33,198100,{"timestamp":568,"open":265,"high":569,"low":265,"close":570,"volume":571},"2026-01-21T00:00:00",37.2,37.03,277700,{"timestamp":573,"open":290,"high":574,"low":575,"close":576,"volume":577},"2026-01-22T00:00:00",37.86,36.82,37.68,173700,{"timestamp":579,"open":380,"high":393,"low":580,"close":393,"volume":581},"2026-01-25T00:00:00",36.91,189900,{"timestamp":583,"open":409,"high":584,"low":393,"close":585,"volume":586},"2026-01-26T00:00:00",39.59,39.14,372200,{"timestamp":588,"open":589,"high":590,"low":333,"close":591,"volume":592},"2026-01-27T00:00:00",39.61,39.86,39.18,174200,{"timestamp":594,"open":595,"high":596,"low":409,"close":597,"volume":598},"2026-01-28T00:00:00",39.19,39.5,38.41,323000,{"timestamp":600,"open":601,"high":602,"low":584,"close":602,"volume":603},"2026-02-01T00:00:00",39.67,39.79,60600,{"timestamp":605,"open":606,"high":607,"low":606,"close":608,"volume":609},"2026-02-02T00:00:00",39.49,40.39,40.2,163400,{"timestamp":611,"open":612,"high":612,"low":613,"close":614,"volume":615},"2026-02-03T00:00:00",39.93,38.7,39.04,280000,{"timestamp":617,"open":326,"high":618,"low":325,"close":619,"volume":620},"2026-02-05T00:00:00",39.81,39.7,168700,{"timestamp":622,"open":601,"high":607,"low":623,"close":624,"volume":625},"2026-02-08T00:00:00",39.66,39.84,127400,{"timestamp":627,"open":628,"high":629,"low":628,"close":630,"volume":631},"2026-02-09T00:00:00",39.65,40.49,39.98,81100,{"timestamp":633,"open":634,"high":635,"low":612,"close":634,"volume":249},"2026-02-10T00:00:00",40.5,40.68,{"timestamp":637,"open":638,"high":639,"low":589,"close":602,"volume":640},"2026-02-11T00:00:00",40.29,40.57,100700,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-12T00:00:00",39.78,39.92,39.1,39.83,122800,{"timestamp":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2026-02-17T00:00:00",40,40.45,39.95,40.24,51700,{"timestamp":656,"open":657,"high":658,"low":659,"close":651,"volume":660},"2026-02-18T00:00:00",40.4,40.56,40.03,51800,{"timestamp":662,"open":392,"high":663,"low":589,"close":664,"volume":665},"2026-02-19T00:00:00",40.89,40.7,113100,{"timestamp":667,"open":668,"high":634,"low":669,"close":670,"volume":671},"2026-02-22T00:00:00",40.18,39.63,39.77,141400,{"timestamp":673,"open":674,"high":675,"low":676,"close":676,"volume":677},"2026-02-23T00:00:00",40.11,40.53,40.08,96900,{"timestamp":679,"open":399,"high":680,"low":681,"close":682,"volume":683},"2026-02-24T00:00:00",40.41,39.17,39.6,353000,{"timestamp":685,"open":686,"high":608,"low":584,"close":687,"volume":688},"2026-02-25T00:00:00",39.64,39.73,390700,{"timestamp":690,"open":691,"high":618,"low":692,"close":406,"volume":693},"2026-02-26T00:00:00",39.35,39.24,381800,{"timestamp":695,"open":691,"high":696,"low":697,"close":698,"volume":699},"2026-03-01T00:00:00",39.75,38.42,39.52,635200,{"timestamp":701,"open":614,"high":702,"low":703,"close":321,"volume":704},"2026-03-02T00:00:00",40.01,38.95,327700,{"timestamp":706,"open":707,"high":708,"low":405,"close":709,"volume":710},"2026-03-03T00:00:00",39.74,40.15,40.14,513700,{"timestamp":712,"open":650,"high":650,"low":713,"close":714,"volume":715},"2026-03-04T00:00:00",39.08,39.15,507500,{"timestamp":717,"open":327,"high":718,"low":436,"close":420,"volume":719},"2026-03-05T00:00:00",39.07,258500,{"timestamp":721,"open":436,"high":722,"low":297,"close":723,"volume":724},"2026-03-08T00:00:00",38.03,37.76,829500,{"timestamp":726,"open":727,"high":453,"low":376,"close":728,"volume":729},"2026-03-09T00:00:00",37.77,37.31,1407900,{"timestamp":731,"open":496,"high":732,"low":12,"close":280,"volume":733},"2026-03-10T00:00:00",36.97,1193600,{"timestamp":735,"open":252,"high":252,"low":736,"close":737,"volume":738},"2026-03-11T00:00:00",32.26,32.29,1635900,{"timestamp":740,"open":741,"high":741,"low":742,"close":743,"volume":744},"2026-03-12T00:00:00",32.48,30.45,31.45,1225700,{"timestamp":746,"open":747,"high":748,"low":749,"close":747,"volume":750},"2026-03-15T00:00:00",31.5,32.19,31.43,742700,{"timestamp":752,"open":753,"high":754,"low":755,"close":756,"volume":757},"2026-03-16T00:00:00",31.67,32.01,29.81,29.88,390100,{"timestamp":759,"open":760,"high":761,"low":762,"close":763,"volume":764},"2026-03-18T00:00:00",28.25,28.27,27.2,27.56,777800,{"timestamp":766,"open":767,"high":768,"low":769,"close":770,"volume":771},"2026-03-19T00:00:00",27.34,28.2,26.95,28,807300,{"timestamp":773,"open":774,"high":775,"low":774,"close":776,"volume":777},"2026-03-22T00:00:00",28.3,30.09,29.38,530100,{"timestamp":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2026-03-23T00:00:00",29.73,29.9,29.12,29.32,213100,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-24T00:00:00",29.95,30.04,29.41,29.85,983300,{"timestamp":793,"open":790,"high":794,"low":795,"close":796,"volume":797},"2026-03-25T00:00:00",29.99,29.36,29.46,483500,{"timestamp":799,"open":796,"high":800,"low":801,"close":802,"volume":803},"2026-03-26T00:00:00",29.79,29.17,29.3,240400,{"timestamp":805,"open":806,"high":807,"low":808,"close":807,"volume":809},"2026-03-29T00:00:00",29.4,30.14,29.24,198600,{"timestamp":811,"open":812,"high":813,"low":814,"close":813,"volume":815},"2026-03-30T00:00:00",30.51,31.28,30.25,323300,{"timestamp":817,"open":818,"high":819,"low":820,"close":821,"volume":822},"2026-03-31T00:00:00",31.51,32.31,31.01,31.84,868600,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2026-04-01T00:00:00",31.42,31.91,30.8,31.1,236600,{"timestamp":831,"open":743,"high":743,"low":827,"close":832,"volume":833},"2026-04-05T00:00:00",31.2,162900,{"timestamp":835,"open":747,"high":836,"low":837,"close":838,"volume":839},"2026-04-06T00:00:00",31.61,30.99,31.39,145400,{"timestamp":841,"open":842,"high":843,"low":844,"close":845,"volume":846},"2026-04-07T00:00:00",32.54,32.95,32.16,32.72,275600,{"timestamp":848,"open":849,"high":133,"low":849,"close":850,"volume":851},"2026-04-08T00:00:00",32.5,34.43,578300,{"timestamp":853,"open":854,"high":855,"low":856,"close":556,"volume":857},"2026-04-09T00:00:00",34.48,35.11,34.33,220000,{"timestamp":859,"open":860,"high":534,"low":861,"close":150,"volume":862},"2026-04-12T00:00:00",35.18,34.39,311600,{"timestamp":864,"open":145,"high":865,"low":866,"close":208,"volume":867},"2026-04-13T00:00:00",35.5,33.73,317400,{"timestamp":869,"open":208,"high":870,"low":871,"close":157,"volume":872},"2026-04-14T00:00:00",34.58,34.03,140700,{"timestamp":874,"open":157,"high":243,"low":875,"close":876,"volume":877},"2026-04-15T00:00:00",33.65,33.86,146100,{"timestamp":879,"open":880,"high":881,"low":880,"close":225,"volume":882},"2026-04-16T00:00:00",33.6,34.56,174900,{"timestamp":884,"open":885,"high":886,"low":887,"close":888,"volume":889},"2026-04-19T00:00:00",33.61,34.41,33.36,34.02,196000,{"timestamp":891,"open":210,"high":192,"low":880,"close":179,"volume":892},"2026-04-21T00:00:00",230800,{"timestamp":894,"open":179,"high":220,"low":842,"close":895,"volume":896},"2026-04-22T00:00:00",32.96,479500,{"timestamp":898,"open":899,"high":900,"low":901,"close":902,"volume":903},"2026-04-23T00:00:00",33.35,33.74,32,32.18,127900,{"timestamp":905,"open":906,"high":906,"low":907,"close":908,"volume":909},"2026-04-26T00:00:00",32.56,31.81,32.25,168800,{"timestamp":911,"open":908,"high":908,"low":747,"close":821,"volume":912},"2026-04-27T00:00:00",295700,{"timestamp":914,"open":915,"high":901,"low":743,"close":747,"volume":916},"2026-04-28T00:00:00",31.8,318900,{"timestamp":918,"open":747,"high":919,"low":920,"close":919,"volume":921},"2026-04-29T00:00:00",31.9,31.24,185200,{"timestamp":923,"open":919,"high":919,"low":924,"close":747,"volume":925},"2026-05-03T00:00:00",30.95,400300,{"timestamp":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2026-05-04T00:00:00",31.12,31.7,30.47,30.89,821200,{"timestamp":934,"open":924,"high":935,"low":936,"close":937,"volume":938},"2026-05-05T00:00:00",31.34,30.4,30.78,215000,{"timestamp":940,"open":936,"high":941,"low":942,"close":943,"volume":944},"2026-05-06T00:00:00",30.91,30.17,30.48,430000,{"timestamp":946,"open":947,"high":948,"low":949,"close":950,"volume":951},"2026-05-07T00:00:00",30.63,31.87,30.46,31,1172800,{"timestamp":953,"open":954,"high":820,"low":936,"close":955,"volume":956},"2026-05-10T00:00:00",30.98,30.66,403600,{"timestamp":958,"open":959,"high":959,"low":960,"close":961,"volume":962},"2026-05-11T00:00:00",30.92,30.13,30.41,241200,{"timestamp":964,"open":965,"high":920,"low":966,"close":790,"volume":967},"2026-05-12T00:00:00",30.35,29.76,400900,{"timestamp":969,"open":949,"high":970,"low":971,"close":970,"volume":972},"2026-05-13T00:00:00",30.61,29.8,350400,{"timestamp":974,"open":975,"high":976,"low":971,"close":977,"volume":978},"2026-05-14T00:00:00",30.05,30.5,30.44,221600,{"timestamp":980,"open":949,"high":981,"low":942,"close":981,"volume":982},"2026-05-17T00:00:00",30.88,137700,{"timestamp":984,"open":985,"high":986,"low":987,"close":988,"volume":989},"2026-05-18T00:00:00",30.9,30.94,30.01,30.6,142400,{"timestamp":991,"open":947,"high":992,"low":947,"close":992,"volume":993},"2026-05-19T00:00:00",32.32,197500,{"timestamp":995,"open":996,"high":997,"low":998,"close":999,"volume":1000},"2026-05-20T00:00:00",32.39,32.45,31.75,32.08,131800,{"timestamp":1002,"open":838,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-05-21T00:00:00",32.1,31.11,31.44,258700,{"timestamp":1008,"open":838,"high":1009,"low":1010,"close":998,"volume":1011},"2026-05-24T00:00:00",31.88,31.3,137600,{"timestamp":1013,"open":747,"high":1009,"low":1014,"close":998,"volume":1015},"2026-05-25T00:00:00",31.26,125400,{"timestamp":1017,"open":1018,"high":1019,"low":998,"close":1020,"volume":1021},"2026-05-26T00:00:00",32.07,32.38,31.89,113900,{"timestamp":1023,"open":998,"high":915,"low":1024,"close":1024,"volume":1025},"2026-05-27T00:00:00",31.19,295200,{"timestamp":1027,"open":928,"high":1028,"low":1029,"close":1030,"volume":1031},"2026-05-28T00:00:00",31.23,30.62,30.65,164900,{"timestamp":1033,"open":1030,"high":1034,"low":1035,"close":961,"volume":1036},"2026-05-31T00:00:00",30.68,30.03,251400,{"timestamp":1038,"open":1039,"high":827,"low":1040,"close":1041,"volume":1042},"2026-06-01T00:00:00",30.19,30.1,30.71,146800,{"timestamp":1044,"open":976,"high":976,"low":1045,"close":1046,"volume":1047},"2026-06-02T00:00:00",29.44,29.7,222600,{"timestamp":1049,"open":1046,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-06-04T00:00:00",29.93,29.53,29.68,262100,{"timestamp":1055,"open":788,"high":1056,"low":794,"close":1030,"volume":1057},"2026-06-07T00:00:00",30.76,178800,{"timestamp":1059,"open":970,"high":1060,"low":970,"close":1060,"volume":1061},"2026-06-08T00:00:00",31.35,119800,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":924,"volume":1067},"2026-06-09T00:00:00",31.4,31.47,30.77,182600,{"timestamp":1069,"open":1070,"high":1010,"low":1071,"close":1014,"volume":1072},"2026-06-10T00:00:00",31.16,30.12,284200,{"timestamp":1074,"open":837,"high":1075,"low":837,"close":1076,"volume":1077},"2026-06-11T00:00:00",31.77,31.29,159100,{"timestamp":1079,"open":1080,"high":919,"low":1081,"close":1010,"volume":1082},"2026-06-14T00:00:00",31.64,31.05,223900,{"timestamp":1084,"open":747,"high":747,"low":931,"close":832,"volume":1085},"2026-06-15T00:00:00",152900,{"timestamp":1087,"open":1088,"high":1003,"low":1089,"close":1090,"volume":1091},"2026-06-16T00:00:00",31.52,30.79,30.85,149600,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1096,"volume":1097},"2026-06-17T00:00:00",30.83,31.06,30.21,124500,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1103,"volume":1104},"2026-06-18T00:00:00",30.26,30.43,29.92,30.15,156700,{"timestamp":1106,"open":987,"high":1107,"low":790,"close":756,"volume":1108},"2026-06-21T00:00:00",30.64,146300,{"timestamp":1110,"open":1111,"high":976,"low":1112,"close":965,"volume":647},"2026-06-22T00:00:00",29.77,29.45,{"timestamp":1114,"open":1115,"high":1116,"low":1096,"close":742,"volume":1117},"2026-06-23T00:00:00",30.37,31.03,135400,{"timestamp":1119,"open":742,"high":985,"low":1050,"close":1050,"volume":1120},"2026-06-24T00:00:00",124800,{"timestamp":1122,"open":1123,"high":977,"low":1124,"close":977,"volume":506},"2026-06-25T00:00:00",29.97,29.6,{"timestamp":1126,"open":1127,"high":1128,"low":1129,"close":1039,"volume":1130},"2026-06-28T00:00:00",30.54,30.81,30,117600,{"timestamp":1132,"open":1039,"high":1039,"low":1133,"close":971,"volume":1134},"2026-06-29T00:00:00",29.74,103600,{"timestamp":1136,"open":1129,"high":1137,"low":796,"close":1137,"volume":1138},"2026-06-30T00:00:00",30.33,98900,{"timestamp":1140,"open":966,"high":1089,"low":966,"close":742,"volume":1141},"2026-07-01T00:00:00",156100,{"timestamp":1143,"open":965,"high":1144,"low":1137,"close":931,"volume":1145},"2026-07-02T00:00:00",30.96,58000,{"timestamp":1147,"open":947,"high":1148,"low":1149,"close":1111,"volume":1150},"2026-07-05T00:00:00",30.69,29.69,129200,{"timestamp":1152,"open":1046,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-07-06T00:00:00",30.06,29.51,29.98,92900,{"timestamp":1158,"open":800,"high":1159,"low":1160,"close":1111,"volume":1161},"2026-07-07T00:00:00",30.24,29.5,135200,{"timestamp":1163,"open":1164,"high":1165,"low":1164,"close":1153,"volume":1166},"2026-07-08T00:00:00",29.59,30.38,207800,{"timestamp":1168,"open":981,"high":1169,"low":1170,"close":1170,"volume":1171},"2026-07-09T00:00:00",31.15,30.53,450600,{"timestamp":1173,"open":1137,"high":1094,"low":1174,"close":1175,"volume":1176},"2026-07-12T00:00:00",29.63,30.2,512900,{"timestamp":1178,"open":930,"high":1094,"low":1175,"close":1094,"volume":1179},"2026-07-13T00:00:00",329200,{"timestamp":1181,"open":1182,"high":1128,"low":1183,"close":1184,"volume":1185},"2026-07-14T00:00:00",30.57,30.11,30.58,153300,{"timestamp":1187,"open":1107,"high":924,"low":1035,"close":1030,"volume":1188},"2026-07-15T00:00:00",232000,{"timestamp":1190,"open":947,"high":1191,"low":742,"close":1191,"volume":1192},"2026-07-16T00:00:00",31.49,293300,{"timestamp":1194,"open":1195,"high":1020,"low":1196,"close":1196,"volume":1197},"2026-07-19T00:00:00",31.57,31.09,189000,{"timestamp":1199,"open":1024,"high":1024,"low":1123,"close":1200,"volume":1201},"2026-07-20T00:00:00",30.74,208600,{"timestamp":1203,"open":749,"high":1204,"low":970,"close":749,"volume":1205},"2026-07-21T00:00:00",31.63,107200,{"timestamp":1207,"open":1010,"high":935,"low":1090,"close":1208,"volume":1209},"2026-07-22T00:00:00",31.14,66300,{"timestamp":1211,"open":1169,"high":1169,"low":970,"close":941,"volume":1212},"2026-07-23T00:00:00",78500,{"timestamp":1214,"open":1014,"high":1010,"low":985,"close":986,"volume":1215},"2026-07-26T00:00:00",79200,{"timestamp":1217,"open":985,"high":743,"low":937,"close":1218,"volume":1134},"2026-07-27T00:00:00",30.87,{"timestamp":1220,"open":1221,"high":1222,"low":1153,"close":1223,"volume":1224},"2026-07-28T00:00:00",30.67,30.86,30.32,132700,{"timestamp":1226,"open":942,"high":1094,"low":942,"close":1227,"volume":1228},"2026-07-29T00:00:00",30.55,230700,{"timestamp":1230,"open":1227,"high":1227,"low":789,"close":742,"volume":1231},"2026-07-30T00:00:00",230500,{"timestamp":1233,"open":936,"high":1089,"low":790,"close":1221,"volume":1234},"2026-08-02T00:00:00",304600,{"timestamp":119,"open":1236,"high":551,"low":1236,"close":1237,"volume":1238},31.48,34.2,931300,{"timestamp":1240,"open":854,"high":157,"low":1003,"close":1241,"volume":1242},"2026-08-04T00:00:00",33.56,411600,{"timestamp":1244,"open":1245,"high":158,"low":1246,"close":850,"volume":1247},"2026-08-05T00:00:00",33.59,33.42,513600,{"timestamp":120,"open":1249,"high":1250,"low":1251,"close":1252,"volume":1253},33.41,33.96,32.99,33.48,366100,{"timestamp":1255,"open":875,"high":178,"low":1256,"close":215,"volume":1257},"2026-08-09T00:00:00",32.82,260700,{"timestamp":1259,"open":185,"high":185,"low":1260,"close":1261,"volume":1262},"2026-08-10T00:00:00",33.15,33.24,189500,{"timestamp":1264,"open":1249,"high":1265,"low":1266,"close":887,"volume":1057},"2026-08-11T00:00:00",33.58,32.92,{"timestamp":1268,"open":1246,"high":1269,"low":1270,"close":1271,"volume":1272},"2026-08-12T00:00:00",33.57,32.88,33.4,157700,{"timestamp":1274,"open":1275,"high":1276,"low":1277,"close":1261,"volume":1278},"2026-08-13T00:00:00",33.18,33.39,32.53,166900,{"timestamp":1280,"open":1281,"high":885,"low":1281,"close":1282,"volume":1283},"2026-08-16T00:00:00",32.94,33.5,168900,{"timestamp":1285,"open":198,"high":1286,"low":1287,"close":225,"volume":1288},"2026-08-17T00:00:00",34.46,33.33,845800,{"timestamp":121,"open":861,"high":1290,"low":1291,"close":152,"volume":1292},34.91,33.75,248100,{"timestamp":1294,"open":178,"high":1295,"low":885,"close":178,"volume":1296},"2026-08-19T00:00:00",34.18,232700,{"timestamp":1298,"open":179,"high":226,"low":885,"close":1299,"volume":1300},"2026-08-20T00:00:00",34.38,380800,{"timestamp":1302,"open":1303,"high":1304,"low":1305,"close":138,"volume":1306},"2026-08-23T00:00:00",33.81,34.88,33.49,242700,{"timestamp":1308,"open":157,"high":242,"low":157,"close":242,"volume":1309},"2026-08-24T00:00:00",534400,{"timestamp":1311,"open":1312,"high":530,"low":1313,"close":1314,"volume":1315},"2026-08-25T00:00:00",35.25,34.93,35.39,792100,{"timestamp":1317,"open":1314,"high":248,"low":556,"close":242,"volume":1318},"2026-08-26T00:00:00",238300,{"timestamp":1320,"open":1321,"high":1322,"low":183,"close":552,"volume":1323},"2026-08-27T00:00:00",35.23,35.28,288700,{"timestamp":1325,"open":855,"high":534,"low":1326,"close":1326,"volume":1327},"2026-08-30T00:00:00",34.11,549200,{"timestamp":1329,"open":1330,"high":551,"low":1331,"close":1332,"volume":1333},"2026-08-31T00:00:00",34.36,33.97,34.23,297300,{"timestamp":1335,"open":1336,"high":1337,"low":1338,"close":184,"volume":1339},"2026-09-01T00:00:00",34.22,35.09,33.69,366200,{"timestamp":1341,"open":150,"high":1342,"low":204,"close":190,"volume":1343},"2026-09-02T00:00:00",34.97,370800,{"timestamp":1345,"open":166,"high":166,"low":880,"close":1346,"volume":1347},"2026-09-03T00:00:00",33.66,314100,{"timestamp":1349,"open":198,"high":1237,"low":198,"close":1350,"volume":1351},"2026-09-07T00:00:00",34,168500,{"timestamp":1353,"open":1350,"high":1326,"low":1354,"close":1355,"volume":1356},"2026-09-08T00:00:00",33.63,34.06,188300,{"timestamp":1358,"open":209,"high":1290,"low":1354,"close":138,"volume":1359},"2026-09-09T00:00:00",206500,{"timestamp":1361,"open":138,"high":235,"low":1330,"close":138,"volume":1362},"2026-09-10T00:00:00",147100,{"timestamp":1364,"open":1332,"high":1365,"low":1326,"close":1312,"volume":1366},"2026-09-13T00:00:00",35.34,202700,{"timestamp":1368,"open":1369,"high":12,"low":242,"close":1370,"volume":1371},"2026-09-14T00:00:00",35.35,35.82,291800,{"timestamp":1373,"open":1374,"high":1375,"low":1376,"close":505,"volume":1377},"2026-09-15T00:00:00",35.91,36.54,35.81,191500,{"timestamp":1379,"open":1380,"high":510,"low":1369,"close":1381,"volume":1382},"2026-09-16T00:00:00",36.38,35.95,239300,{"timestamp":1384,"open":1385,"high":1385,"low":1386,"close":1387,"volume":1388},"2026-09-17T00:00:00",36.06,34.9,35.38,212500,{"timestamp":1390,"open":1387,"high":1391,"low":1312,"close":268,"volume":1392},"2026-09-20T00:00:00",35.99,138400,{"timestamp":1394,"open":272,"high":504,"low":253,"close":258,"volume":1395},"2026-09-21T00:00:00",302600,{"timestamp":1397,"open":363,"high":278,"low":477,"close":265,"volume":1141},"2026-09-22T00:00:00",{"timestamp":1399,"open":260,"high":285,"low":260,"close":261,"volume":1400},"2026-09-23T00:00:00",312900,[]]