[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$feXFZm4ydyQmAGBZpeziV52YFp9foK6Sqy1LBRNqQ_V0":3,"$f40piH6baknR-GEWV4NPTMNKpCNjUXvcvO5C2uXezhBc":122,"$fsrcwlOlU3M-1h3fxIWCH7PWjkZTI-uXoWYZpvbiSv04":163},{"items":4,"totalItens":119,"success":120,"errors":121,"limitReached":119},[5,12,18,23,28,33,38,43,47,50,52,56,61,66,71,76,80,82,86,91,96,101,105,109,114],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",18.9854,"2022-12-12T00:00:00","2022-12-21T00:00:00","2023-01-24T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":6},0,25.0357,"2023-03-30T00:00:00","2023-04-10T00:00:00","2023-04-18T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},9.597,"2023-04-19T00:00:00","2023-04-25T00:00:00","2023-05-09T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":6},12.1006,"2023-06-12T00:00:00","2023-06-22T00:00:00","2023-07-12T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":6},17.735,"2023-09-18T00:00:00","2023-09-21T00:00:00","2023-10-23T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":36,"paymentDate":37,"status":6},27.3327,"2023-12-06T00:00:00","2023-12-21T00:00:00","2024-01-23T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":41,"paymentDate":42,"status":6},8.3471,"2024-03-19T00:00:00","2024-03-22T00:00:00","2024-04-22T00:00:00",{"type":13,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":42,"status":6},18.1966,"2024-03-28T00:00:00","2024-04-09T00:00:00",{"type":13,"category":7,"amount":48,"approvalDate":45,"comDate":46,"paymentDate":49,"status":6},18.2384,"2024-07-23T00:00:00",{"type":13,"category":7,"amount":48,"approvalDate":45,"comDate":46,"paymentDate":51,"status":6},"2024-10-22T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":49,"status":6},12.5322,"2024-06-14T00:00:00","2024-06-21T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":6},12.5198,"2024-09-17T00:00:00","2024-09-23T00:00:00","2024-10-23T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":6},27.1241,"2024-12-17T00:00:00","2024-12-23T00:00:00","2025-01-23T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":6},8.3459,"2025-02-10T00:00:00","2025-02-17T00:00:00","2025-04-22T00:00:00",{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":6},20.4541,"2025-03-24T00:00:00","2025-03-31T00:00:00","2026-04-22T00:00:00",{"type":13,"category":7,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":70,"status":6},28.5105,"2025-03-27T00:00:00","2025-04-03T00:00:00",{"type":13,"category":7,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":81,"status":6},"2025-07-23T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":81,"status":6},12.5338,"2025-05-05T00:00:00","2025-05-21T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":6},0.132315,"2025-07-22T00:00:00","2025-07-25T00:00:00","2025-10-21T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":6},0.199545,"2025-09-23T00:00:00","2025-09-26T00:00:00","2026-01-21T00:00:00",{"type":13,"category":7,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":6},0.749135,"2025-12-16T00:00:00","2025-12-19T00:00:00","2025-12-30T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":98,"comDate":103,"paymentDate":104,"status":6},0.175797,"2025-12-22T00:00:00","2026-06-30T00:00:00",{"type":6,"category":7,"amount":106,"approvalDate":107,"comDate":108,"paymentDate":75,"status":6},0.163271,"2026-03-18T00:00:00","2026-03-23T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":6},0.167457,"2026-06-17T00:00:00","2026-06-22T00:00:00","2026-07-22T00:00:00",{"type":6,"category":7,"amount":115,"approvalDate":116,"comDate":117,"paymentDate":118,"status":13},0.21668,"2026-09-17T00:00:00","2026-09-22T00:00:00","2027-01-22T00:00:00",null,true,[],{"summary":123,"quote":130,"fundamentals":136,"priceHistory":156,"relatedTickers":157},{"ticker":124,"slug":125,"kind":126,"companyName":127,"shortName":128,"description":129},"TIMS3","tims3","stock","Tim S.A.","TIM","",{"price":131,"change":132,"changePercent":133,"currency":134,"updatedAt":135},18.78,0.14,0.7511,"BRL","2026-09-24T23:48:16Z",{"eps":137,"bookValue":138,"dividendYield":139,"dividendYield5yAverage":140,"priceEarnings":141,"priceBookValue":142,"priceEbit":143,"evEbitda":144,"priceSalesRatio":145,"enterpriseValue":146,"ebitda":147,"roe":148,"roic":148,"roa":149,"netMargin":150,"ebitMargin":151,"grossMargin":152,"netDebtToEbitda":153,"netDebtToEquity":13,"currentLiquidity":154,"liabilitiesToEquity":155},0.006,10.515,8.46,465.72,3130,1.79,137.27,137.2,66.1,51401779000,374654000,0.05,0.02,1.76,48.15,76.71,-0.08,0.85,1.2727,[],[158,159,160,161,162],"VIVT3","OIBR3","COGN3","YDUQ3","SEER3",{"items":164,"totalItens":119,"success":120,"errors":1409,"limitReached":119},[165,171,178,184,190,195,200,206,211,218,224,231,237,244,249,255,261,265,271,274,281,288,294,301,308,315,322,329,336,343,350,356,361,367,372,377,383,390,395,399,403,408,412,416,422,426,432,437,442,448,454,460,464,468,473,477,480,484,488,494,499,506,512,519,524,531,536,541,546,552,556,561,567,572,576,580,583,587,593,597,602,607,611,614,617,621,627,630,634,640,646,653,659,666,673,680,686,692,698,705,711,718,723,729,735,742,747,753,759,764,770,777,782,787,793,797,801,807,813,815,819,825,830,835,842,847,853,857,862,868,874,880,884,889,893,897,902,908,913,919,925,931,937,941,945,950,956,960,964,967,970,975,980,986,991,997,1004,1008,1013,1016,1021,1025,1029,1033,1037,1042,1047,1050,1053,1057,1060,1064,1068,1071,1076,1080,1084,1087,1092,1097,1099,1103,1108,1112,1116,1120,1123,1126,1130,1133,1136,1140,1143,1146,1149,1153,1156,1160,1164,1167,1170,1173,1175,1182,1187,1192,1198,1205,1212,1219,1224,1231,1237,1244,1249,1254,1259,1264,1270,1277,1281,1286,1293,1298,1303,1309,1313,1317,1322,1326,1331,1335,1341,1347,1353,1358,1364,1371,1376,1381,1386,1391,1393,1397,1403,1405],{"timestamp":166,"open":167,"high":167,"low":168,"close":169,"volume":170},"2025-09-25T00:00:00",23.02,22.85,22.95,4547900,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-09-28T00:00:00",23.21,23.22,23,23.11,5526700,{"timestamp":179,"open":180,"high":181,"low":174,"close":182,"volume":183},"2025-09-29T00:00:00",23.26,23.77,23.5,8521500,{"timestamp":185,"open":186,"high":186,"low":187,"close":188,"volume":189},"2025-09-30T00:00:00",23.65,23.32,23.35,6467200,{"timestamp":191,"open":192,"high":192,"low":193,"close":173,"volume":194},"2025-10-01T00:00:00",23.41,23.16,3665400,{"timestamp":196,"open":193,"high":197,"low":193,"close":198,"volume":199},"2025-10-02T00:00:00",23.59,23.47,4935200,{"timestamp":201,"open":202,"high":203,"low":187,"close":204,"volume":205},"2025-10-05T00:00:00",23.57,23.78,23.45,4504400,{"timestamp":207,"open":187,"high":208,"low":209,"close":168,"volume":210},"2025-10-06T00:00:00",23.42,22.77,12532300,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-10-07T00:00:00",22.9,22.98,22.71,22.8,5325100,{"timestamp":219,"open":213,"high":220,"low":221,"close":222,"volume":223},"2025-10-08T00:00:00",22.94,22.72,22.78,4797700,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-09T00:00:00",22.84,22.92,22.41,22.5,9611500,{"timestamp":232,"open":233,"high":234,"low":233,"close":235,"volume":236},"2025-10-12T00:00:00",22.52,22.86,22.57,7657000,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-10-13T00:00:00",22.65,22.67,22.18,22.63,6085200,{"timestamp":245,"open":246,"high":188,"low":247,"close":176,"volume":248},"2025-10-14T00:00:00",22.51,22.47,8791500,{"timestamp":250,"open":251,"high":252,"low":251,"close":253,"volume":254},"2025-10-15T00:00:00",22.88,23.34,23.2,4408600,{"timestamp":256,"open":257,"high":258,"low":257,"close":259,"volume":260},"2025-10-16T00:00:00",23.19,23.76,23.64,5358900,{"timestamp":262,"open":186,"high":263,"low":259,"close":258,"volume":264},"2025-10-19T00:00:00",23.92,4567800,{"timestamp":266,"open":259,"high":267,"low":268,"close":269,"volume":270},"2025-10-20T00:00:00",23.82,23.46,23.48,5612900,{"timestamp":90,"open":272,"high":203,"low":208,"close":203,"volume":273},23.54,4732100,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-10-22T00:00:00",23.85,24.19,23.6,24.1,6969100,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-10-23T00:00:00",24.2,24.75,24.16,24.53,7327900,{"timestamp":289,"open":290,"high":291,"low":290,"close":292,"volume":293},"2025-10-26T00:00:00",24.61,25.17,25.16,5586900,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-10-27T00:00:00",25.06,25.39,24.94,25.1,5902400,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-10-28T00:00:00",25.29,25.3,24.86,24.95,7380100,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-10-29T00:00:00",24.9,25.12,24.89,24.98,4226700,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-10-30T00:00:00",25.14,25.18,24.26,24.29,5894200,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-02T00:00:00",24.34,24.35,23.94,24.25,5510700,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2025-11-03T00:00:00",24.8,24.85,24.02,24.65,9040800,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-11-04T00:00:00",24.6,25.48,24.48,24.92,10681500,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-11-05T00:00:00",24.93,25.09,24.38,24.45,6520800,{"timestamp":351,"open":352,"high":353,"low":352,"close":354,"volume":355},"2025-11-06T00:00:00",24.32,24.73,24.46,2569000,{"timestamp":357,"open":358,"high":312,"low":347,"close":359,"volume":360},"2025-11-09T00:00:00",24.84,24.47,3732200,{"timestamp":362,"open":312,"high":363,"low":364,"close":365,"volume":366},"2025-11-10T00:00:00",25.22,24.51,25.05,5679800,{"timestamp":368,"open":369,"high":291,"low":370,"close":284,"volume":371},"2025-11-11T00:00:00",25.03,24.57,4803000,{"timestamp":373,"open":370,"high":374,"low":375,"close":338,"volume":376},"2025-11-12T00:00:00",24.77,24.09,7373000,{"timestamp":378,"open":379,"high":380,"low":381,"close":332,"volume":382},"2025-11-13T00:00:00",24.69,24.96,24.5,3089200,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2025-11-16T00:00:00",24.7,25.02,24.62,24.78,2628500,{"timestamp":391,"open":392,"high":311,"low":286,"close":393,"volume":394},"2025-11-17T00:00:00",24.67,25.01,3066000,{"timestamp":396,"open":313,"high":313,"low":327,"close":397,"volume":398},"2025-11-18T00:00:00",24.3,8001900,{"timestamp":400,"open":348,"high":401,"low":324,"close":401,"volume":402},"2025-11-20T00:00:00",24.87,4092200,{"timestamp":404,"open":405,"high":406,"low":290,"close":353,"volume":407},"2025-11-23T00:00:00",24.72,25.07,3266200,{"timestamp":409,"open":313,"high":313,"low":410,"close":312,"volume":411},"2025-11-24T00:00:00",24.63,4294000,{"timestamp":413,"open":414,"high":339,"low":358,"close":369,"volume":415},"2025-11-25T00:00:00",24.91,4801500,{"timestamp":417,"open":418,"high":419,"low":420,"close":311,"volume":421},"2025-11-26T00:00:00",25.15,25.2,25,1394700,{"timestamp":423,"open":420,"high":424,"low":298,"close":424,"volume":425},"2025-11-27T00:00:00",25.34,2288600,{"timestamp":427,"open":428,"high":429,"low":324,"close":430,"volume":431},"2025-11-30T00:00:00",25.23,25.32,24.4,5016500,{"timestamp":433,"open":352,"high":364,"low":434,"close":435,"volume":436},"2025-12-01T00:00:00",23.87,24.15,10446200,{"timestamp":438,"open":325,"high":347,"low":439,"close":440,"volume":441},"2025-12-02T00:00:00",23.55,23.72,9074400,{"timestamp":443,"open":444,"high":445,"low":446,"close":444,"volume":447},"2025-12-03T00:00:00",23.88,24.21,23.79,5264300,{"timestamp":449,"open":444,"high":450,"low":451,"close":452,"volume":453},"2025-12-04T00:00:00",24.01,23.15,23.18,5949300,{"timestamp":455,"open":456,"high":457,"low":458,"close":268,"volume":459},"2025-12-07T00:00:00",23.29,23.71,23.25,3942700,{"timestamp":461,"open":204,"high":439,"low":462,"close":192,"volume":463},"2025-12-08T00:00:00",23.28,3375500,{"timestamp":465,"open":269,"high":203,"low":466,"close":258,"volume":467},"2025-12-09T00:00:00",23.31,4666200,{"timestamp":469,"open":470,"high":471,"low":456,"close":188,"volume":472},"2025-12-10T00:00:00",23.75,24,3388600,{"timestamp":474,"open":269,"high":259,"low":475,"close":188,"volume":476},"2025-12-11T00:00:00",23.23,7034800,{"timestamp":478,"open":182,"high":278,"low":252,"close":197,"volume":479},"2025-12-14T00:00:00",3351800,{"timestamp":481,"open":252,"high":482,"low":234,"close":227,"volume":483},"2025-12-15T00:00:00",23.39,5166300,{"timestamp":98,"open":485,"high":486,"low":235,"close":251,"volume":487},22.7,23.07,6751600,{"timestamp":489,"open":490,"high":491,"low":233,"close":492,"volume":493},"2025-12-17T00:00:00",22.62,22.82,22.64,5616900,{"timestamp":495,"open":215,"high":496,"low":497,"close":491,"volume":498},"2025-12-18T00:00:00",22.87,22.56,4643300,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2025-12-21T00:00:00",22.14,22.31,21.43,21.59,12464900,{"timestamp":103,"open":507,"high":508,"low":509,"close":510,"volume":511},21.66,21.95,21.35,21.4,5412400,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2025-12-25T00:00:00",21.37,21.56,21.28,21.51,3454000,{"timestamp":520,"open":517,"high":507,"low":521,"close":522,"volume":523},"2025-12-28T00:00:00",21.29,21.52,5860800,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2025-12-29T00:00:00",21.75,21.86,21.36,21.38,9077700,{"timestamp":532,"open":510,"high":533,"low":534,"close":515,"volume":535},"2026-01-01T00:00:00",21.62,21.32,4048000,{"timestamp":537,"open":507,"high":538,"low":539,"close":504,"volume":540},"2026-01-04T00:00:00",21.8,21.42,4239200,{"timestamp":542,"open":543,"high":538,"low":544,"close":517,"volume":545},"2026-01-05T00:00:00",21.71,21.46,8576000,{"timestamp":547,"open":548,"high":549,"low":517,"close":550,"volume":551},"2026-01-06T00:00:00",21.57,21.9,21.7,9761600,{"timestamp":553,"open":543,"high":508,"low":554,"close":508,"volume":555},"2026-01-07T00:00:00",21.48,5821900,{"timestamp":557,"open":558,"high":559,"low":527,"close":559,"volume":560},"2026-01-08T00:00:00",22,22.3,5697100,{"timestamp":562,"open":563,"high":564,"low":565,"close":246,"volume":566},"2026-01-11T00:00:00",22.22,22.54,22.15,5513600,{"timestamp":568,"open":569,"high":569,"low":527,"close":570,"volume":571},"2026-01-12T00:00:00",22.44,21.87,8315000,{"timestamp":573,"open":558,"high":574,"low":558,"close":221,"volume":575},"2026-01-13T00:00:00",22.89,6807600,{"timestamp":577,"open":216,"high":482,"low":578,"close":187,"volume":579},"2026-01-14T00:00:00",22.45,6779400,{"timestamp":581,"open":458,"high":466,"low":485,"close":496,"volume":582},"2026-01-15T00:00:00",5400900,{"timestamp":584,"open":251,"high":452,"low":251,"close":585,"volume":586},"2026-01-18T00:00:00",23.17,1813300,{"timestamp":588,"open":589,"high":320,"low":590,"close":591,"volume":592},"2026-01-19T00:00:00",23.04,22.96,24.22,9996500,{"timestamp":594,"open":285,"high":338,"low":595,"close":279,"volume":596},"2026-01-20T00:00:00",23.68,12551600,{"timestamp":95,"open":598,"high":599,"low":197,"close":600,"volume":601},24.07,24.66,24.12,10798400,{"timestamp":603,"open":604,"high":605,"low":279,"close":338,"volume":606},"2026-01-22T00:00:00",24.23,24.81,7704000,{"timestamp":608,"open":370,"high":385,"low":609,"close":392,"volume":610},"2026-01-25T00:00:00",24.27,2995300,{"timestamp":612,"open":312,"high":299,"low":364,"close":599,"volume":613},"2026-01-26T00:00:00",4860800,{"timestamp":615,"open":353,"high":428,"low":290,"close":428,"volume":616},"2026-01-27T00:00:00",5329800,{"timestamp":618,"open":297,"high":619,"low":358,"close":393,"volume":620},"2026-01-28T00:00:00",25.44,3802500,{"timestamp":622,"open":623,"high":624,"low":625,"close":338,"volume":626},"2026-02-01T00:00:00",24.68,24.79,24.59,2321800,{"timestamp":628,"open":310,"high":291,"low":599,"close":420,"volume":629},"2026-02-02T00:00:00",7691700,{"timestamp":631,"open":393,"high":632,"low":410,"close":385,"volume":633},"2026-02-03T00:00:00",25.19,4927600,{"timestamp":635,"open":636,"high":637,"low":303,"close":638,"volume":639},"2026-02-05T00:00:00",25.53,25.63,25.56,3232400,{"timestamp":641,"open":642,"high":643,"low":644,"close":643,"volume":645},"2026-02-08T00:00:00",25.66,26.25,25.43,3496400,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-02-09T00:00:00",26.33,26.68,26.15,26.34,5614600,{"timestamp":654,"open":655,"high":656,"low":655,"close":657,"volume":658},"2026-02-10T00:00:00",26.64,28.74,28.07,13645100,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-02-11T00:00:00",28.03,28.5,27.49,28.26,6516700,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-02-12T00:00:00",27.8,27.96,26.9,27.18,10079800,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-02-17T00:00:00",27.28,27.4,26.78,26.87,5530900,{"timestamp":681,"open":682,"high":675,"low":683,"close":684,"volume":685},"2026-02-18T00:00:00",27.08,26.92,26.97,4824200,{"timestamp":687,"open":688,"high":689,"low":690,"close":689,"volume":691},"2026-02-19T00:00:00",26.84,27.04,26.5,8940500,{"timestamp":693,"open":694,"high":695,"low":670,"close":696,"volume":697},"2026-02-22T00:00:00",27.13,27.55,27.48,6407200,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-02-23T00:00:00",27.65,28.31,27.47,28.25,4928800,{"timestamp":706,"open":707,"high":707,"low":708,"close":709,"volume":710},"2026-02-24T00:00:00",28.51,27.88,28,4512100,{"timestamp":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2026-02-25T00:00:00",28.05,28.44,27.97,28.08,4478200,{"timestamp":719,"open":715,"high":664,"low":720,"close":721,"volume":722},"2026-02-26T00:00:00",27.86,28.02,6466000,{"timestamp":724,"open":725,"high":726,"low":727,"close":676,"volume":728},"2026-03-01T00:00:00",27.76,27.87,27.29,3484300,{"timestamp":730,"open":731,"high":683,"low":732,"close":733,"volume":734},"2026-03-02T00:00:00",26,25.98,26.71,6087300,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-03-03T00:00:00",26.99,27.63,26.81,27.59,2748900,{"timestamp":743,"open":744,"high":745,"low":733,"close":670,"volume":746},"2026-03-04T00:00:00",27.26,27.62,3415600,{"timestamp":748,"open":749,"high":682,"low":750,"close":751,"volume":752},"2026-03-05T00:00:00",26.6,26.42,26.67,2865000,{"timestamp":754,"open":755,"high":689,"low":756,"close":757,"volume":758},"2026-03-08T00:00:00",26.63,26.22,26.77,4031200,{"timestamp":760,"open":761,"high":762,"low":677,"close":675,"volume":763},"2026-03-09T00:00:00",26.94,27.41,8617900,{"timestamp":765,"open":766,"high":767,"low":768,"close":670,"volume":769},"2026-03-10T00:00:00",27.01,27.33,26.49,5273600,{"timestamp":771,"open":772,"high":773,"low":774,"close":775,"volume":776},"2026-03-11T00:00:00",26.39,26.54,26.04,26.21,5850200,{"timestamp":778,"open":768,"high":678,"low":779,"close":780,"volume":781},"2026-03-12T00:00:00",26.44,26.51,4812300,{"timestamp":783,"open":784,"high":784,"low":785,"close":785,"volume":786},"2026-03-15T00:00:00",26.98,26.48,3997800,{"timestamp":788,"open":749,"high":789,"low":790,"close":791,"volume":792},"2026-03-16T00:00:00",26.83,26.41,26.61,4133700,{"timestamp":794,"open":779,"high":755,"low":795,"close":651,"volume":796},"2026-03-17T00:00:00",26.27,3460900,{"timestamp":107,"open":798,"high":677,"low":799,"close":751,"volume":800},25.75,25.4,3524200,{"timestamp":802,"open":773,"high":803,"low":804,"close":805,"volume":806},"2026-03-19T00:00:00",26.7,26.01,26.13,6056800,{"timestamp":808,"open":809,"high":810,"low":811,"close":688,"volume":812},"2026-03-22T00:00:00",26.74,27.05,26.37,4295100,{"timestamp":108,"open":809,"high":682,"low":648,"close":784,"volume":814},3282700,{"timestamp":816,"open":817,"high":740,"low":784,"close":675,"volume":818},"2026-03-24T00:00:00",27.2,4969200,{"timestamp":820,"open":821,"high":822,"low":823,"close":823,"volume":824},"2026-03-25T00:00:00",26.95,27.24,26.69,2916500,{"timestamp":826,"open":827,"high":828,"low":648,"close":780,"volume":829},"2026-03-26T00:00:00",26.46,27.03,2032900,{"timestamp":831,"open":751,"high":784,"low":832,"close":833,"volume":834},"2026-03-29T00:00:00",26.57,26.82,2862900,{"timestamp":836,"open":837,"high":838,"low":839,"close":840,"volume":841},"2026-03-30T00:00:00",27.15,27.56,26.93,27.46,4740400,{"timestamp":843,"open":702,"high":844,"low":744,"close":845,"volume":846},"2026-03-31T00:00:00",27.74,27.58,4102100,{"timestamp":848,"open":849,"high":850,"low":849,"close":851,"volume":852},"2026-04-01T00:00:00",26.96,27.52,27.14,2207200,{"timestamp":854,"open":837,"high":675,"low":649,"close":855,"volume":856},"2026-04-05T00:00:00",26.72,1736900,{"timestamp":858,"open":859,"high":860,"low":795,"close":739,"volume":861},"2026-04-06T00:00:00",26.73,26.91,2095100,{"timestamp":863,"open":864,"high":709,"low":865,"close":866,"volume":867},"2026-04-07T00:00:00",27.77,27.34,27.57,4512500,{"timestamp":869,"open":870,"high":661,"low":871,"close":872,"volume":873},"2026-04-08T00:00:00",27.7,27.32,27.73,5394900,{"timestamp":875,"open":876,"high":877,"low":878,"close":669,"volume":879},"2026-04-09T00:00:00",27.98,28.27,27.78,4925900,{"timestamp":881,"open":709,"high":709,"low":882,"close":671,"volume":883},"2026-04-12T00:00:00",27.1,13932100,{"timestamp":885,"open":886,"high":887,"low":837,"close":822,"volume":888},"2026-04-13T00:00:00",27.3,27.6,6808900,{"timestamp":890,"open":891,"high":663,"low":737,"close":767,"volume":892},"2026-04-14T00:00:00",27.27,4695300,{"timestamp":894,"open":871,"high":895,"low":773,"close":773,"volume":896},"2026-04-15T00:00:00",27.35,4098100,{"timestamp":898,"open":899,"high":899,"low":900,"close":803,"volume":901},"2026-04-16T00:00:00",27.39,26.56,4192200,{"timestamp":903,"open":904,"high":905,"low":751,"close":906,"volume":907},"2026-04-19T00:00:00",26.8,27.09,26.85,2285100,{"timestamp":909,"open":823,"high":906,"low":910,"close":911,"volume":912},"2026-04-21T00:00:00",25.61,25.65,5778200,{"timestamp":75,"open":914,"high":915,"low":916,"close":917,"volume":918},25.71,26.17,25.59,26.05,6669800,{"timestamp":920,"open":921,"high":922,"low":923,"close":921,"volume":924},"2026-04-23T00:00:00",26.12,26.23,25.93,2376500,{"timestamp":926,"open":927,"high":928,"low":929,"close":929,"volume":930},"2026-04-26T00:00:00",25.97,26.32,25.77,4388700,{"timestamp":932,"open":306,"high":933,"low":934,"close":935,"volume":936},"2026-04-27T00:00:00",25.5,24.82,25.38,7525700,{"timestamp":938,"open":292,"high":939,"low":605,"close":605,"volume":940},"2026-04-28T00:00:00",25.27,4576600,{"timestamp":942,"open":313,"high":943,"low":345,"close":798,"volume":944},"2026-04-29T00:00:00",25.84,5177100,{"timestamp":946,"open":943,"high":947,"low":948,"close":943,"volume":949},"2026-05-03T00:00:00",26.03,25.67,5273000,{"timestamp":951,"open":952,"high":953,"low":952,"close":954,"volume":955},"2026-05-04T00:00:00",25.73,26.88,26.53,5584700,{"timestamp":957,"open":954,"high":832,"low":958,"close":958,"volume":959},"2026-05-05T00:00:00",24.44,41336900,{"timestamp":961,"open":348,"high":286,"low":962,"close":962,"volume":963},"2026-05-06T00:00:00",23.03,18652000,{"timestamp":965,"open":462,"high":203,"low":462,"close":252,"volume":966},"2026-05-07T00:00:00",14588400,{"timestamp":968,"open":589,"high":208,"low":240,"close":213,"volume":969},"2026-05-10T00:00:00",22675100,{"timestamp":971,"open":972,"high":590,"low":973,"close":485,"volume":974},"2026-05-11T00:00:00",22.6,22.59,3753200,{"timestamp":976,"open":242,"high":977,"low":978,"close":978,"volume":979},"2026-05-12T00:00:00",22.75,22.32,3834500,{"timestamp":981,"open":982,"high":983,"low":984,"close":972,"volume":985},"2026-05-13T00:00:00",22.42,22.69,22.38,3549700,{"timestamp":987,"open":988,"high":246,"low":989,"close":989,"volume":990},"2026-05-14T00:00:00",22.34,22.19,5703200,{"timestamp":992,"open":993,"high":988,"low":994,"close":995,"volume":996},"2026-05-17T00:00:00",22.11,22.02,22.07,4345300,{"timestamp":998,"open":999,"high":1000,"low":1001,"close":1002,"volume":1003},"2026-05-18T00:00:00",21.98,22.26,21.88,22.21,5719200,{"timestamp":1005,"open":1006,"high":240,"low":1006,"close":229,"volume":1007},"2026-05-19T00:00:00",22.25,4570600,{"timestamp":1009,"open":1010,"high":215,"low":1011,"close":239,"volume":1012},"2026-05-20T00:00:00",22.46,22.23,3751400,{"timestamp":1014,"open":497,"high":240,"low":988,"close":229,"volume":1015},"2026-05-21T00:00:00",4022200,{"timestamp":1017,"open":1018,"high":216,"low":1019,"close":983,"volume":1020},"2026-05-24T00:00:00",22.79,22.4,1433400,{"timestamp":1022,"open":972,"high":977,"low":228,"close":1023,"volume":1024},"2026-05-25T00:00:00",22.55,2684800,{"timestamp":1026,"open":168,"high":168,"low":1010,"close":1027,"volume":1028},"2026-05-26T00:00:00",22.61,2184600,{"timestamp":1030,"open":485,"high":1031,"low":988,"close":988,"volume":1032},"2026-05-27T00:00:00",22.81,2905900,{"timestamp":1034,"open":1035,"high":228,"low":549,"close":549,"volume":1036},"2026-05-28T00:00:00",22.39,12288200,{"timestamp":1038,"open":1039,"high":1006,"low":1040,"close":1040,"volume":1041},"2026-05-31T00:00:00",21.96,21.78,15798100,{"timestamp":1043,"open":1044,"high":984,"low":1045,"close":994,"volume":1046},"2026-06-01T00:00:00",21.94,21.89,3985700,{"timestamp":1048,"open":538,"high":988,"low":538,"close":988,"volume":1049},"2026-06-02T00:00:00",4907000,{"timestamp":1051,"open":1011,"high":982,"low":558,"close":558,"volume":1052},"2026-06-04T00:00:00",5527900,{"timestamp":1054,"open":1045,"high":1006,"low":1045,"close":1055,"volume":1056},"2026-06-07T00:00:00",22.1,2504400,{"timestamp":1058,"open":502,"high":1023,"low":1055,"close":241,"volume":1059},"2026-06-08T00:00:00",7257300,{"timestamp":1061,"open":993,"high":569,"low":1062,"close":569,"volume":1063},"2026-06-09T00:00:00",22.03,3561900,{"timestamp":1065,"open":988,"high":491,"low":1066,"close":491,"volume":1067},"2026-06-10T00:00:00",22.27,12810200,{"timestamp":1069,"open":246,"high":496,"low":229,"close":246,"volume":1070},"2026-06-11T00:00:00",4477500,{"timestamp":1072,"open":168,"high":1073,"low":1006,"close":1074,"volume":1075},"2026-06-14T00:00:00",22.91,22.28,2750900,{"timestamp":1077,"open":1078,"high":563,"low":550,"close":526,"volume":1079},"2026-06-15T00:00:00",22.12,4094800,{"timestamp":1081,"open":1078,"high":1078,"low":1082,"close":509,"volume":1083},"2026-06-16T00:00:00",21.34,5562600,{"timestamp":111,"open":1082,"high":1040,"low":1085,"close":514,"volume":1086},21.25,4196700,{"timestamp":1088,"open":1089,"high":1089,"low":1090,"close":1090,"volume":1091},"2026-06-18T00:00:00",21.41,21.07,4445100,{"timestamp":1093,"open":1094,"high":501,"low":1095,"close":501,"volume":1096},"2026-06-21T00:00:00",21.19,21.1,10944800,{"timestamp":112,"open":526,"high":972,"low":550,"close":559,"volume":1098},11990300,{"timestamp":1100,"open":1011,"high":1019,"low":1101,"close":241,"volume":1102},"2026-06-23T00:00:00",21.92,5192200,{"timestamp":1104,"open":1105,"high":235,"low":1106,"close":1023,"volume":1107},"2026-06-24T00:00:00",22.36,22.16,5748000,{"timestamp":1109,"open":235,"high":168,"low":246,"close":1110,"volume":1111},"2026-06-25T00:00:00",22.73,2798500,{"timestamp":1113,"open":215,"high":168,"low":1114,"close":1114,"volume":1115},"2026-06-28T00:00:00",22.29,3311700,{"timestamp":1117,"open":1044,"high":563,"low":1118,"close":570,"volume":1119},"2026-06-29T00:00:00",21.79,5168300,{"timestamp":104,"open":507,"high":1066,"low":522,"close":1121,"volume":1122},22.13,4863900,{"timestamp":1124,"open":502,"high":216,"low":1114,"close":242,"volume":1125},"2026-07-01T00:00:00",4403400,{"timestamp":1127,"open":977,"high":1128,"low":1023,"close":216,"volume":1129},"2026-07-02T00:00:00",22.97,1704100,{"timestamp":1131,"open":233,"high":221,"low":1019,"close":229,"volume":1132},"2026-07-05T00:00:00",3019600,{"timestamp":1134,"open":497,"high":209,"low":247,"close":229,"volume":1135},"2026-07-06T00:00:00",2763800,{"timestamp":1137,"open":1138,"high":226,"low":1114,"close":1114,"volume":1139},"2026-07-07T00:00:00",22.35,3880900,{"timestamp":1141,"open":502,"high":229,"low":558,"close":1114,"volume":1142},"2026-07-08T00:00:00",5295400,{"timestamp":1144,"open":972,"high":227,"low":1019,"close":222,"volume":1145},"2026-07-09T00:00:00",6479500,{"timestamp":1147,"open":226,"high":213,"low":569,"close":1010,"volume":1148},"2026-07-12T00:00:00",4743200,{"timestamp":1150,"open":229,"high":1151,"low":578,"close":1151,"volume":1152},"2026-07-13T00:00:00",23.09,10005000,{"timestamp":1154,"open":1151,"high":585,"low":235,"close":221,"volume":1155},"2026-07-14T00:00:00",6943300,{"timestamp":1157,"open":242,"high":216,"low":563,"close":1158,"volume":1159},"2026-07-15T00:00:00",22.43,4448700,{"timestamp":1161,"open":1162,"high":490,"low":988,"close":972,"volume":1163},"2026-07-16T00:00:00",22.37,6663200,{"timestamp":1165,"open":973,"high":1110,"low":1105,"close":972,"volume":1166},"2026-07-19T00:00:00",4891400,{"timestamp":1168,"open":1023,"high":240,"low":988,"close":240,"volume":1169},"2026-07-20T00:00:00",3149300,{"timestamp":1171,"open":485,"high":485,"low":1062,"close":1078,"volume":1172},"2026-07-21T00:00:00",8000200,{"timestamp":113,"open":1062,"high":1062,"low":1094,"close":1085,"volume":1174},9690500,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-07-23T00:00:00",21.14,21.93,21.09,21.47,8856400,{"timestamp":1183,"open":550,"high":550,"low":1184,"close":1185,"volume":1186},"2026-07-26T00:00:00",21.18,21.5,10492900,{"timestamp":1188,"open":492,"high":983,"low":1189,"close":1190,"volume":1191},"2026-07-27T00:00:00",19.77,20.25,19878000,{"timestamp":1193,"open":1190,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-07-28T00:00:00",20.3,19.44,19.48,17428400,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-07-29T00:00:00",19.66,19.79,19.16,19.3,9184400,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-07-30T00:00:00",19.55,19.68,19.23,19.43,6745500,{"timestamp":1213,"open":1214,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-08-02T00:00:00",19.53,19.64,19.04,19.28,11664400,{"timestamp":1220,"open":1196,"high":1207,"low":1221,"close":1222,"volume":1223},"2026-08-03T00:00:00",18.58,18.83,28539300,{"timestamp":1225,"open":1226,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-08-04T00:00:00",18.94,19.08,18.67,18.7,9278200,{"timestamp":1232,"open":1233,"high":1216,"low":1234,"close":1235,"volume":1236},"2026-08-05T00:00:00",18.68,18.55,18.89,8019900,{"timestamp":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2026-08-06T00:00:00",18.92,19,18.59,18.76,8413400,{"timestamp":1245,"open":1246,"high":1239,"low":1228,"close":1247,"volume":1248},"2026-08-09T00:00:00",18.75,18.8,5999700,{"timestamp":1250,"open":1247,"high":1235,"low":1251,"close":1252,"volume":1253},"2026-08-10T00:00:00",18.51,18.73,8524900,{"timestamp":1255,"open":1233,"high":1256,"low":1257,"close":1246,"volume":1258},"2026-08-11T00:00:00",18.87,18.54,7546500,{"timestamp":1260,"open":1261,"high":1252,"low":1262,"close":1262,"volume":1263},"2026-08-12T00:00:00",18.69,17.95,6878400,{"timestamp":1265,"open":1262,"high":1266,"low":1267,"close":1268,"volume":1269},"2026-08-13T00:00:00",18.22,17.85,18.12,7825600,{"timestamp":1271,"open":1272,"high":1273,"low":1274,"close":1275,"volume":1276},"2026-08-16T00:00:00",18.13,18.3,17.94,18.14,9087100,{"timestamp":1278,"open":1275,"high":1279,"low":1274,"close":1274,"volume":1280},"2026-08-17T00:00:00",18.41,7969400,{"timestamp":1282,"open":1283,"high":1241,"low":1284,"close":1279,"volume":1285},"2026-08-18T00:00:00",18.11,18.04,8148800,{"timestamp":1287,"open":1288,"high":1289,"low":1290,"close":1291,"volume":1292},"2026-08-19T00:00:00",18.38,18.6,18.07,18.23,7367400,{"timestamp":1294,"open":1288,"high":1295,"low":1296,"close":1279,"volume":1297},"2026-08-20T00:00:00",18.48,18.16,9685000,{"timestamp":1299,"open":1300,"high":1252,"low":1301,"close":1221,"volume":1302},"2026-08-23T00:00:00",18.37,18.09,6429500,{"timestamp":1304,"open":1233,"high":1305,"low":1306,"close":1307,"volume":1308},"2026-08-24T00:00:00",18.77,18.39,18.74,4430800,{"timestamp":1310,"open":1307,"high":1311,"low":1307,"close":1307,"volume":1312},"2026-08-25T00:00:00",18.96,3848800,{"timestamp":1314,"open":1252,"high":1246,"low":1273,"close":1315,"volume":1316},"2026-08-26T00:00:00",18.33,6449100,{"timestamp":1318,"open":1319,"high":1319,"low":1320,"close":1273,"volume":1321},"2026-08-27T00:00:00",18.47,18.08,6852900,{"timestamp":1323,"open":1306,"high":1305,"low":1273,"close":1324,"volume":1325},"2026-08-30T00:00:00",18.61,13266800,{"timestamp":1327,"open":1261,"high":1328,"low":1329,"close":1246,"volume":1330},"2026-08-31T00:00:00",19.03,18.52,5997700,{"timestamp":1332,"open":1235,"high":1328,"low":1333,"close":1247,"volume":1334},"2026-09-01T00:00:00",18.64,11438300,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":1339,"volume":1340},"2026-09-02T00:00:00",19.14,19.46,18.97,5823300,{"timestamp":1342,"open":1343,"high":1344,"low":1256,"close":1345,"volume":1346},"2026-09-03T00:00:00",19.09,19.1,18.99,4072800,{"timestamp":1348,"open":1349,"high":1217,"low":1350,"close":1351,"volume":1352},"2026-09-07T00:00:00",19.24,19.05,19.11,3852600,{"timestamp":1354,"open":1355,"high":1338,"low":1339,"close":1356,"volume":1357},"2026-09-08T00:00:00",19.02,19.39,6953200,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1361,"volume":1363},"2026-09-09T00:00:00",19.33,19.54,19.13,5602800,{"timestamp":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2026-09-10T00:00:00",19.47,19.67,19.26,19.37,6702100,{"timestamp":1372,"open":1337,"high":1373,"low":1350,"close":1374,"volume":1375},"2026-09-13T00:00:00",19.72,19.6,5036600,{"timestamp":1377,"open":1378,"high":1189,"low":1379,"close":1215,"volume":1380},"2026-09-14T00:00:00",19.76,19.49,5013300,{"timestamp":1382,"open":1215,"high":1383,"low":1338,"close":1384,"volume":1385},"2026-09-15T00:00:00",19.71,19.58,3318700,{"timestamp":1387,"open":1388,"high":1373,"low":1389,"close":1196,"volume":1390},"2026-09-16T00:00:00",19.7,19.42,2807000,{"timestamp":116,"open":1366,"high":1196,"low":1227,"close":1338,"volume":1392},8429700,{"timestamp":1394,"open":1374,"high":1395,"low":1202,"close":1338,"volume":1396},"2026-09-20T00:00:00",19.74,10214900,{"timestamp":1398,"open":1360,"high":1399,"low":1400,"close":1401,"volume":1402},"2026-09-21T00:00:00",19.38,19.22,19.34,7937600,{"timestamp":117,"open":1240,"high":1355,"low":1333,"close":1333,"volume":1404},6806900,{"timestamp":1406,"open":1222,"high":1407,"low":1333,"close":1305,"volume":1408},"2026-09-23T00:00:00",19.12,8735100,[]]