[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fqn8kNedMRQlUwBZR24pQTwjnt8I7PZjYk8q08qrFsNU":3,"$f3fn1VkNfRpGioheOQXHD0D7CZwYdlHxtUFGQVi7C7Xg":66,"$f5x43uZkCJwMy6RSS81vZkmNUiew23n7HqNh5JwUGgZ4":109},{"items":4,"totalItens":63,"success":64,"errors":65,"limitReached":63},[5,12,17,21,25,30,35,40,44,49,54,58],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.21,"2022-12-26T00:00:00","2022-12-29T00:00:00","2023-01-27T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.23,"2023-07-24T00:00:00","2023-07-27T00:00:00","2023-08-25T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":18,"comDate":19,"paymentDate":20,"status":6},"2023-11-29T00:00:00","2023-12-04T00:00:00","2023-12-22T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":22,"comDate":23,"paymentDate":24,"status":6},"2024-08-01T00:00:00","2024-08-06T00:00:00","2024-08-26T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":29,"status":6},0.22,"2024-11-25T00:00:00","2024-12-03T00:00:00","2024-12-27T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":33,"paymentDate":34,"status":6},0.14,"2025-03-18T00:00:00","2025-03-24T00:00:00","2025-04-04T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":39,"status":6},0.15,"2025-06-16T00:00:00","2025-06-23T00:00:00","2025-07-07T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":41,"comDate":42,"paymentDate":43,"status":6},"2025-09-17T00:00:00","2025-09-23T00:00:00","2025-10-06T00:00:00",{"type":6,"category":7,"amount":45,"approvalDate":46,"comDate":47,"paymentDate":48,"status":6},0.17,"2025-12-10T00:00:00","2025-12-15T00:00:00","2025-12-30T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":6},0.18,"2026-03-20T00:00:00","2026-03-25T00:00:00","2026-04-10T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":55,"comDate":56,"paymentDate":57,"status":6},"2026-06-09T00:00:00","2026-06-15T00:00:00","2026-07-10T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":59,"comDate":60,"paymentDate":61,"status":62},"2026-09-18T00:00:00","2026-09-23T00:00:00","2026-10-08T00:00:00",0,null,true,[],{"summary":67,"quote":74,"fundamentals":80,"priceHistory":102,"relatedTickers":103},{"ticker":68,"slug":69,"kind":70,"companyName":71,"shortName":72,"description":73},"TOTS3","tots3","stock","Totvs S.A.","TOTVS","",{"price":75,"change":76,"changePercent":77,"currency":78,"updatedAt":79},35.32,-0.11,-0.2998,"BRL","2026-09-24T23:48:16Z",{"eps":81,"bookValue":82,"dividendYield":83,"dividendYield5yAverage":84,"priceEarnings":85,"priceBookValue":86,"priceEbit":87,"evEbitda":88,"priceSalesRatio":89,"enterpriseValue":90,"ebitda":91,"roe":92,"roic":93,"roa":94,"netMargin":95,"ebitMargin":96,"grossMargin":97,"netDebtToEbitda":98,"netDebtToEquity":99,"currentLiquidity":100,"liabilitiesToEquity":101},2.461,9.42,1.93,1.2,14.35,3.75,13.68,12.25,2.74,20616842000,1683627000,26.12,9.65,10.97,22.14,19.99,71.07,1.79,0.55,1.84,1.381,[],[104,105,106,107,108],"COGN3","YDUQ3","SEER3","ANIM3","LEVE3",{"items":110,"totalItens":63,"success":64,"errors":1553,"limitReached":63},[111,117,124,131,138,145,152,158,163,169,175,182,188,194,201,208,215,221,228,235,241,248,255,262,269,276,283,290,296,303,308,315,322,329,335,341,348,355,362,369,374,379,384,389,396,402,406,412,418,424,430,437,442,448,451,458,464,469,473,479,486,489,494,499,504,510,517,522,528,533,539,544,549,553,557,563,566,571,576,581,588,595,601,606,613,618,625,630,635,642,649,655,661,668,675,681,687,694,701,705,711,717,724,731,738,745,752,759,765,772,776,782,789,796,802,809,816,822,829,836,841,848,855,861,867,873,878,883,889,894,900,906,911,915,922,928,932,939,946,953,960,967,974,981,988,993,1000,1005,1009,1015,1020,1026,1030,1037,1044,1050,1056,1063,1068,1073,1079,1084,1089,1095,1100,1105,1109,1113,1118,1124,1129,1136,1143,1149,1155,1161,1168,1175,1182,1189,1195,1201,1207,1213,1220,1225,1232,1239,1245,1251,1257,1262,1269,1273,1278,1284,1291,1296,1301,1307,1314,1320,1327,1334,1340,1346,1353,1359,1365,1371,1377,1382,1386,1390,1395,1401,1405,1411,1418,1423,1429,1436,1442,1447,1450,1454,1460,1466,1472,1476,1481,1487,1491,1496,1502,1507,1512,1517,1521,1527,1532,1535,1538,1542,1548],{"timestamp":112,"open":113,"high":113,"low":114,"close":115,"volume":116},"2025-09-25T00:00:00",45.89,44.86,44.99,1706200,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-09-28T00:00:00",45.86,46.34,45.67,45.85,1736100,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-09-29T00:00:00",46.46,46.58,45.52,45.93,2148600,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-09-30T00:00:00",46.01,46.09,44.4,44.82,2360800,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-01T00:00:00",44.53,44.89,43.34,43.87,1449800,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-02T00:00:00",43.86,45.14,43.75,44.68,2790100,{"timestamp":153,"open":154,"high":154,"low":155,"close":156,"volume":157},"2025-10-05T00:00:00",44.97,43.89,44.13,1355900,{"timestamp":43,"open":159,"high":160,"low":142,"close":161,"volume":162},43.92,44.02,43.42,2345400,{"timestamp":164,"open":161,"high":165,"low":166,"close":167,"volume":168},"2025-10-07T00:00:00",43.6,42.99,43.54,2185200,{"timestamp":170,"open":167,"high":171,"low":172,"close":173,"volume":174},"2025-10-08T00:00:00",43.67,42.47,42.58,3329700,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-09T00:00:00",42.72,43.05,42.54,42.92,2453100,{"timestamp":183,"open":178,"high":184,"low":185,"close":186,"volume":187},"2025-10-12T00:00:00",43.37,42.7,42.8,1506500,{"timestamp":189,"open":190,"high":190,"low":191,"close":192,"volume":193},"2025-10-13T00:00:00",42.82,42.24,42.63,2197200,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-14T00:00:00",42.1,42.75,42.04,42.31,3632800,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-10-15T00:00:00",41.88,42.13,41.57,41.85,2272900,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-16T00:00:00",41.67,41.95,40.94,41.1,2828100,{"timestamp":216,"open":217,"high":203,"low":218,"close":219,"volume":220},"2025-10-19T00:00:00",41.71,41.03,41.2,3342700,{"timestamp":222,"open":223,"high":224,"low":225,"close":226,"volume":227},"2025-10-20T00:00:00",41.24,42.36,41.05,41.7,1318800,{"timestamp":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2025-10-21T00:00:00",41.93,42.33,41.42,41.5,3314400,{"timestamp":236,"open":217,"high":237,"low":238,"close":239,"volume":240},"2025-10-22T00:00:00",42.25,41.64,41.99,2264600,{"timestamp":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-10-23T00:00:00",42.15,42.77,42.14,42.34,1198100,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-26T00:00:00",43.17,43.2,42.03,42.42,927600,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-10-27T00:00:00",42.43,43.82,42.26,43.5,4023400,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-28T00:00:00",43.7,43.8,42.67,43.3,1974000,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-10-29T00:00:00",42.93,43.77,42.69,43.74,2246800,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-10-30T00:00:00",43.95,45.02,43.76,44.51,2194700,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-11-02T00:00:00",44.49,44.6,43,43.31,2460800,{"timestamp":291,"open":292,"high":143,"low":293,"close":294,"volume":295},"2025-11-03T00:00:00",43.4,43.07,43.25,1372900,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-04T00:00:00",43.45,44.57,43.08,44.43,2730600,{"timestamp":304,"open":305,"high":306,"low":160,"close":121,"volume":307},"2025-11-05T00:00:00",45,46.1,3174300,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-11-06T00:00:00",45.33,45.57,44.24,45.31,1458800,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-09T00:00:00",45.37,46.45,45.17,46.08,1824800,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-10T00:00:00",46.49,47.67,46.3,46.78,1429500,{"timestamp":330,"open":327,"high":331,"low":332,"close":333,"volume":334},"2025-11-11T00:00:00",47.62,46.65,47.61,1190700,{"timestamp":336,"open":337,"high":325,"low":338,"close":339,"volume":340},"2025-11-12T00:00:00",47.43,46.79,47.03,1697100,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-11-13T00:00:00",46.92,48.31,46.87,48.3,1539600,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-11-16T00:00:00",48.19,48.4,46.9,46.97,1315800,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-11-17T00:00:00",46.37,47.29,46.12,47.01,1586200,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-11-18T00:00:00",46.64,46.89,46.13,46.27,1275600,{"timestamp":370,"open":371,"high":338,"low":372,"close":260,"volume":373},"2025-11-20T00:00:00",46.71,43.47,4672100,{"timestamp":375,"open":376,"high":376,"low":243,"close":377,"volume":378},"2025-11-23T00:00:00",43.33,42.6,5309000,{"timestamp":380,"open":381,"high":382,"low":381,"close":376,"volume":383},"2025-11-24T00:00:00",42.74,43.65,2207600,{"timestamp":385,"open":267,"high":386,"low":186,"close":387,"volume":388},"2025-11-25T00:00:00",44.01,42.96,2550800,{"timestamp":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2025-11-26T00:00:00",42.9,43.09,41.68,42.5,2184800,{"timestamp":397,"open":398,"high":399,"low":398,"close":400,"volume":401},"2025-11-27T00:00:00",42.53,43.19,42.76,1435800,{"timestamp":403,"open":180,"high":161,"low":204,"close":404,"volume":405},"2025-11-30T00:00:00",43.26,1657600,{"timestamp":407,"open":171,"high":408,"low":409,"close":410,"volume":411},"2025-12-01T00:00:00",44.05,43.1,43.83,1398400,{"timestamp":413,"open":414,"high":415,"low":143,"close":416,"volume":417},"2025-12-02T00:00:00",44.36,44.55,44.42,1560100,{"timestamp":419,"open":420,"high":421,"low":286,"close":422,"volume":423},"2025-12-03T00:00:00",44.87,47.63,47.6,4928300,{"timestamp":425,"open":426,"high":427,"low":428,"close":121,"volume":429},"2025-12-04T00:00:00",47.14,47.9,45.62,7143400,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-12-07T00:00:00",46.28,46.35,44.94,45.49,1591600,{"timestamp":438,"open":439,"high":439,"low":440,"close":434,"volume":441},"2025-12-08T00:00:00",45.42,44.1,2238500,{"timestamp":443,"open":121,"high":444,"low":445,"close":446,"volume":447},"2025-12-09T00:00:00",45.69,44.79,45.18,1875100,{"timestamp":46,"open":319,"high":119,"low":449,"close":121,"volume":450},44.65,1353600,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2025-12-11T00:00:00",45.9,47.35,45.51,46.19,1647000,{"timestamp":459,"open":460,"high":461,"low":462,"close":353,"volume":463},"2025-12-14T00:00:00",46.95,47.12,46.31,1369400,{"timestamp":47,"open":465,"high":122,"low":466,"close":467,"volume":468},44.81,44.32,45.53,3010900,{"timestamp":470,"open":135,"high":435,"low":471,"close":115,"volume":472},"2025-12-16T00:00:00",44.35,3073500,{"timestamp":474,"open":475,"high":476,"low":475,"close":477,"volume":478},"2025-12-17T00:00:00",44.29,45.04,44.44,1386300,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2025-12-18T00:00:00",44.12,44.63,43.13,43.51,3253100,{"timestamp":487,"open":298,"high":298,"low":259,"close":224,"volume":488},"2025-12-21T00:00:00",2759500,{"timestamp":490,"open":273,"high":491,"low":231,"close":492,"volume":493},"2025-12-22T00:00:00",43.15,42.78,1144800,{"timestamp":495,"open":492,"high":190,"low":496,"close":497,"volume":498},"2025-12-25T00:00:00",41.92,42.17,1014100,{"timestamp":500,"open":394,"high":394,"low":501,"close":502,"volume":503},"2025-12-28T00:00:00",41.37,41.59,1879500,{"timestamp":505,"open":506,"high":237,"low":507,"close":508,"volume":509},"2025-12-29T00:00:00",42.2,41.62,42.08,1963800,{"timestamp":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-01-01T00:00:00",42.07,42.35,40.36,40.79,3260200,{"timestamp":518,"open":519,"high":206,"low":515,"close":520,"volume":521},"2026-01-04T00:00:00",40.99,41.36,2793500,{"timestamp":523,"open":524,"high":525,"low":219,"close":526,"volume":527},"2026-01-05T00:00:00",41.83,42.49,42.28,10396600,{"timestamp":529,"open":239,"high":530,"low":206,"close":531,"volume":532},"2026-01-06T00:00:00",42.64,42.51,1895400,{"timestamp":534,"open":173,"high":535,"low":536,"close":537,"volume":538},"2026-01-07T00:00:00",43.56,42.06,43.52,2236100,{"timestamp":540,"open":260,"high":541,"low":542,"close":156,"volume":543},"2026-01-08T00:00:00",44.72,43.24,1252100,{"timestamp":545,"open":149,"high":135,"low":546,"close":547,"volume":548},"2026-01-11T00:00:00",43.27,44.19,1036300,{"timestamp":550,"open":171,"high":410,"low":551,"close":377,"volume":552},"2026-01-12T00:00:00",42.22,2077100,{"timestamp":554,"open":294,"high":274,"low":555,"close":274,"volume":556},"2026-01-13T00:00:00",42.44,2013100,{"timestamp":558,"open":159,"high":559,"low":560,"close":561,"volume":562},"2026-01-14T00:00:00",44.2,43.04,44.09,2848600,{"timestamp":564,"open":547,"high":547,"low":190,"close":190,"volume":565},"2026-01-15T00:00:00",1836100,{"timestamp":567,"open":288,"high":568,"low":569,"close":265,"volume":570},"2026-01-18T00:00:00",44.5,43.11,1199900,{"timestamp":572,"open":288,"high":573,"low":404,"close":574,"volume":575},"2026-01-19T00:00:00",44.54,44.38,2675900,{"timestamp":577,"open":305,"high":578,"low":150,"close":579,"volume":580},"2026-01-20T00:00:00",46.59,45.63,4733700,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2026-01-21T00:00:00",46.03,46.83,45.46,46.61,3453000,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-01-22T00:00:00",46.44,47.64,46.06,46.7,2812900,{"timestamp":596,"open":352,"high":597,"low":598,"close":599,"volume":600},"2026-01-25T00:00:00",47.33,46.26,47.26,2106100,{"timestamp":602,"open":427,"high":603,"low":604,"close":126,"volume":605},"2026-01-26T00:00:00",48,46.02,3565000,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-01-27T00:00:00",46.99,47.46,46.4,47.15,2275100,{"timestamp":614,"open":609,"high":615,"low":465,"close":616,"volume":617},"2026-01-28T00:00:00",47.86,45.92,4513600,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-02-01T00:00:00",44.85,45.2,44.74,45.08,2393500,{"timestamp":626,"open":627,"high":311,"low":404,"close":628,"volume":629},"2026-02-02T00:00:00",45.12,43.38,6212800,{"timestamp":631,"open":628,"high":628,"low":632,"close":633,"volume":634},"2026-02-03T00:00:00",37.67,37.83,16056100,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-02-05T00:00:00",37.75,38.29,37.21,37.84,7243100,{"timestamp":643,"open":644,"high":645,"low":646,"close":647,"volume":648},"2026-02-08T00:00:00",37.99,39.42,37.9,39,4592200,{"timestamp":650,"open":651,"high":652,"low":653,"close":645,"volume":654},"2026-02-09T00:00:00",38.68,40,38.48,5670900,{"timestamp":656,"open":657,"high":658,"low":638,"close":659,"volume":660},"2026-02-10T00:00:00",39.95,39.96,38.41,6915900,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-02-11T00:00:00",38.9,39.72,36.65,37.47,10038000,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-12T00:00:00",37.16,38.24,36.52,38.03,8482900,{"timestamp":676,"open":677,"high":678,"low":679,"close":638,"volume":680},"2026-02-17T00:00:00",38.11,38.58,37.88,5280100,{"timestamp":682,"open":683,"high":684,"low":671,"close":685,"volume":686},"2026-02-18T00:00:00",38.45,39.06,38.94,4176900,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-02-19T00:00:00",38.54,39.5,38.39,39.48,3762100,{"timestamp":695,"open":696,"high":697,"low":698,"close":699,"volume":700},"2026-02-22T00:00:00",38.86,39.2,37.97,38.35,5609000,{"timestamp":702,"open":703,"high":685,"low":639,"close":653,"volume":704},"2026-02-23T00:00:00",38.5,7536700,{"timestamp":706,"open":703,"high":707,"low":708,"close":709,"volume":710},"2026-02-24T00:00:00",38.69,37.43,37.77,4522000,{"timestamp":712,"open":679,"high":713,"low":714,"close":715,"volume":716},"2026-02-25T00:00:00",38.63,37.54,38.18,6589600,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-02-26T00:00:00",38.1,38.38,37.7,37.86,3496500,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-03-01T00:00:00",37.5,37.85,37.01,37.2,3155200,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-03-02T00:00:00",36.25,36.95,35.61,36.43,4737500,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-03T00:00:00",37.03,37.72,36.84,37.17,2964500,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-04T00:00:00",36.93,37.1,36.28,36.79,2718000,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-03-05T00:00:00",36.61,37.57,35.84,36.08,3849000,{"timestamp":760,"open":761,"high":762,"low":763,"close":762,"volume":764},"2026-03-08T00:00:00",36.18,36.64,35.36,7508900,{"timestamp":766,"open":767,"high":768,"low":769,"close":770,"volume":771},"2026-03-09T00:00:00",37,37.79,36.39,37.13,3318100,{"timestamp":773,"open":774,"high":691,"low":734,"close":755,"volume":775},"2026-03-10T00:00:00",37.14,3170900,{"timestamp":777,"open":778,"high":728,"low":779,"close":780,"volume":781},"2026-03-11T00:00:00",36.73,35.85,36.07,4548500,{"timestamp":783,"open":784,"high":785,"low":786,"close":787,"volume":788},"2026-03-12T00:00:00",36.32,36.53,34.44,34.59,4327800,{"timestamp":790,"open":791,"high":792,"low":793,"close":794,"volume":795},"2026-03-15T00:00:00",35.38,35.48,34.64,35.11,2964300,{"timestamp":797,"open":798,"high":799,"low":787,"close":800,"volume":801},"2026-03-16T00:00:00",35.13,35.64,34.68,2970300,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-03-18T00:00:00",33.39,34.58,33.02,34.15,6027900,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-03-19T00:00:00",34,34.23,33.59,34.01,3302800,{"timestamp":817,"open":818,"high":819,"low":818,"close":820,"volume":821},"2026-03-22T00:00:00",34.45,36.34,35.35,4458300,{"timestamp":823,"open":824,"high":825,"low":826,"close":827,"volume":828},"2026-03-23T00:00:00",34.9,35.21,34.33,34.99,4217500,{"timestamp":830,"open":831,"high":832,"low":833,"close":834,"volume":835},"2026-03-24T00:00:00",35.33,36.09,34.98,35.19,4444700,{"timestamp":52,"open":818,"high":837,"low":838,"close":839,"volume":840},35.34,34.35,34.6,1678500,{"timestamp":842,"open":843,"high":844,"low":845,"close":846,"volume":847},"2026-03-26T00:00:00",34.51,35.2,33.97,34.25,3841900,{"timestamp":849,"open":850,"high":851,"low":852,"close":853,"volume":854},"2026-03-29T00:00:00",34.54,34.71,33.78,34.02,3193700,{"timestamp":856,"open":850,"high":857,"low":858,"close":859,"volume":860},"2026-03-30T00:00:00",35.42,34.21,34.94,2930900,{"timestamp":862,"open":863,"high":756,"low":864,"close":865,"volume":866},"2026-03-31T00:00:00",35.17,34.86,34.91,2178000,{"timestamp":868,"open":869,"high":870,"low":871,"close":827,"volume":872},"2026-04-01T00:00:00",33.53,35.14,33.51,2291700,{"timestamp":874,"open":863,"high":863,"low":875,"close":876,"volume":877},"2026-04-05T00:00:00",34.66,35.1,1279800,{"timestamp":879,"open":880,"high":880,"low":814,"close":881,"volume":882},"2026-04-06T00:00:00",34.96,34.7,2364900,{"timestamp":884,"open":885,"high":743,"low":886,"close":887,"volume":888},"2026-04-07T00:00:00",36.29,35.29,35.58,6657200,{"timestamp":890,"open":891,"high":892,"low":786,"close":786,"volume":893},"2026-04-08T00:00:00",35.96,36.13,4737900,{"timestamp":895,"open":843,"high":896,"low":897,"close":898,"volume":899},"2026-04-09T00:00:00",34.76,33.29,33.84,4172600,{"timestamp":901,"open":902,"high":903,"low":897,"close":904,"volume":905},"2026-04-12T00:00:00",33.68,34.61,34.49,4670600,{"timestamp":907,"open":864,"high":908,"low":805,"close":909,"volume":910},"2026-04-13T00:00:00",35.57,34.79,3621500,{"timestamp":912,"open":793,"high":799,"low":904,"close":913,"volume":914},"2026-04-14T00:00:00",35.28,4796800,{"timestamp":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2026-04-15T00:00:00",35.5,35.99,34.46,34.77,4386800,{"timestamp":923,"open":917,"high":924,"low":925,"close":926,"volume":927},"2026-04-16T00:00:00",36.44,35.31,35.44,7466100,{"timestamp":929,"open":926,"high":756,"low":930,"close":864,"volume":931},"2026-04-19T00:00:00",34.41,5126100,{"timestamp":933,"open":934,"high":935,"low":936,"close":937,"volume":938},"2026-04-21T00:00:00",34.67,34.92,33.61,33.81,4865700,{"timestamp":940,"open":941,"high":942,"low":943,"close":944,"volume":945},"2026-04-22T00:00:00",33.65,33.72,32.26,32.61,4194300,{"timestamp":947,"open":948,"high":949,"low":950,"close":951,"volume":952},"2026-04-23T00:00:00",32.75,32.76,31.66,32.07,3125800,{"timestamp":954,"open":955,"high":956,"low":957,"close":958,"volume":959},"2026-04-26T00:00:00",32.02,32.22,31.17,31.33,3406800,{"timestamp":961,"open":962,"high":963,"low":964,"close":965,"volume":966},"2026-04-27T00:00:00",31.02,32.31,30.88,31.59,4502200,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-04-28T00:00:00",31.38,31.48,30.72,31.2,3575600,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-04-29T00:00:00",31.6,32.29,31.24,31.86,8486000,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-05-03T00:00:00",32.5,33.15,32.11,32.54,7879300,{"timestamp":989,"open":986,"high":990,"low":986,"close":991,"volume":992},"2026-05-04T00:00:00",33.46,32.93,9991400,{"timestamp":994,"open":995,"high":996,"low":997,"close":998,"volume":999},"2026-05-05T00:00:00",33.19,33.79,32.98,33.1,9706200,{"timestamp":1001,"open":1002,"high":885,"low":998,"close":1003,"volume":1004},"2026-05-06T00:00:00",33.18,36.23,16841800,{"timestamp":1006,"open":1007,"high":742,"low":880,"close":825,"volume":1008},"2026-05-07T00:00:00",36.1,11626300,{"timestamp":1010,"open":896,"high":1011,"low":1012,"close":1013,"volume":1014},"2026-05-10T00:00:00",35,33.21,33.5,12570700,{"timestamp":1016,"open":1017,"high":869,"low":944,"close":1018,"volume":1019},"2026-05-11T00:00:00",33.2,33.04,7442400,{"timestamp":1021,"open":1022,"high":1022,"low":1023,"close":1024,"volume":1025},"2026-05-12T00:00:00",32.82,31.55,31.67,13020200,{"timestamp":1027,"open":1028,"high":1022,"low":976,"close":976,"volume":1029},"2026-05-13T00:00:00",31.69,4438100,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-05-14T00:00:00",31,31.91,30.55,31.14,5624700,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-05-17T00:00:00",31.11,31.8,31.08,31.46,4347700,{"timestamp":1045,"open":978,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-05-18T00:00:00",31.54,30.29,30.64,10020800,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":1053,"volume":1055},"2026-05-19T00:00:00",30.75,32.1,30.62,7061200,{"timestamp":1057,"open":1058,"high":1059,"low":1060,"close":1061,"volume":1062},"2026-05-20T00:00:00",31.7,32.48,31.22,32.27,6662000,{"timestamp":1064,"open":1033,"high":1065,"low":1066,"close":1066,"volume":1067},"2026-05-21T00:00:00",32.79,31.49,8939900,{"timestamp":1069,"open":1028,"high":955,"low":1070,"close":1071,"volume":1072},"2026-05-24T00:00:00",31.4,31.9,4545200,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":970,"volume":1078},"2026-05-25T00:00:00",31.23,31.76,30.92,4716700,{"timestamp":1080,"open":1028,"high":1081,"low":1082,"close":1041,"volume":1083},"2026-05-26T00:00:00",31.84,30.56,9766800,{"timestamp":1085,"open":1066,"high":1086,"low":1052,"close":1087,"volume":1088},"2026-05-27T00:00:00",31.96,31.75,8119200,{"timestamp":1090,"open":1091,"high":1092,"low":1070,"close":1093,"volume":1094},"2026-05-28T00:00:00",31.81,33.76,33.07,106746500,{"timestamp":1096,"open":1097,"high":839,"low":1093,"close":1098,"volume":1099},"2026-05-31T00:00:00",33.45,34.5,10405100,{"timestamp":1101,"open":1102,"high":800,"low":1103,"close":930,"volume":1104},"2026-06-01T00:00:00",34.43,33.99,5903300,{"timestamp":1106,"open":1107,"high":876,"low":1018,"close":936,"volume":1108},"2026-06-02T00:00:00",34.07,8372500,{"timestamp":1110,"open":936,"high":818,"low":1111,"close":998,"volume":1112},"2026-06-04T00:00:00",33.01,5786000,{"timestamp":1114,"open":1022,"high":902,"low":1115,"close":1116,"volume":1117},"2026-06-07T00:00:00",32.34,32.36,5161700,{"timestamp":1119,"open":1120,"high":1121,"low":1122,"close":1122,"volume":1123},"2026-06-08T00:00:00",32.6,32.71,30.79,7105500,{"timestamp":55,"open":1122,"high":1125,"low":1126,"close":1127,"volume":1128},30.89,28.43,28.63,9175900,{"timestamp":1130,"open":1131,"high":1132,"low":1133,"close":1134,"volume":1135},"2026-06-10T00:00:00",28.45,30.7,28.01,30.04,9719400,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-06-11T00:00:00",29.5,30.32,29.33,29.8,5073600,{"timestamp":1144,"open":1145,"high":964,"low":1146,"close":1147,"volume":1148},"2026-06-14T00:00:00",30.5,29.41,29.44,5028700,{"timestamp":56,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},29.1,29.45,28.44,28.62,3868300,{"timestamp":1156,"open":1157,"high":1158,"low":1159,"close":1159,"volume":1160},"2026-06-16T00:00:00",29,29.04,27.93,5701000,{"timestamp":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-06-17T00:00:00",28.23,28.48,27,27.14,6418000,{"timestamp":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2026-06-18T00:00:00",27.01,27.45,26.88,27.1,3123800,{"timestamp":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-06-21T00:00:00",27.21,27.85,26.85,27.25,4337800,{"timestamp":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-06-22T00:00:00",26.94,27.88,26.8,27.55,3241000,{"timestamp":1190,"open":1191,"high":1192,"low":1191,"close":1193,"volume":1194},"2026-06-23T00:00:00",27.15,28.03,27.41,4131800,{"timestamp":1196,"open":1197,"high":1198,"low":1199,"close":1199,"volume":1200},"2026-06-24T00:00:00",27.51,28.02,27.16,2336400,{"timestamp":1202,"open":1203,"high":1204,"low":1170,"close":1205,"volume":1206},"2026-06-25T00:00:00",27.11,28.8,28.69,4997900,{"timestamp":1208,"open":1205,"high":1209,"low":1210,"close":1211,"volume":1212},"2026-06-28T00:00:00",28.93,28.29,28.5,2670200,{"timestamp":1214,"open":1215,"high":1216,"low":1217,"close":1218,"volume":1219},"2026-06-29T00:00:00",28.32,28.9,27.68,28.7,4644100,{"timestamp":1221,"open":1211,"high":1150,"low":1222,"close":1223,"volume":1224},"2026-06-30T00:00:00",28.26,28.98,3481300,{"timestamp":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-07-01T00:00:00",28.97,29.69,28.95,29.54,3564700,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-07-02T00:00:00",29.75,30.17,29.21,30,2051300,{"timestamp":1240,"open":1241,"high":1242,"low":1131,"close":1243,"volume":1244},"2026-07-05T00:00:00",29.58,29.84,28.51,3870100,{"timestamp":1246,"open":1247,"high":1248,"low":1211,"close":1249,"volume":1250},"2026-07-06T00:00:00",28.56,29.22,28.67,4158400,{"timestamp":1252,"open":1153,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-07-07T00:00:00",29.08,28.21,28.94,3500800,{"timestamp":1258,"open":1157,"high":1228,"low":1259,"close":1260,"volume":1261},"2026-07-08T00:00:00",28.76,29.59,2632900,{"timestamp":1263,"open":1264,"high":1265,"low":1266,"close":1267,"volume":1268},"2026-07-09T00:00:00",29.99,30.49,29.68,29.91,4672300,{"timestamp":1270,"open":1267,"high":1271,"low":1248,"close":1248,"volume":1272},"2026-07-12T00:00:00",29.98,3094100,{"timestamp":1274,"open":1275,"high":1147,"low":1131,"close":1276,"volume":1277},"2026-07-13T00:00:00",29.28,28.72,3564100,{"timestamp":1279,"open":1280,"high":1237,"low":1281,"close":1282,"volume":1283},"2026-07-14T00:00:00",28.66,28.54,29.92,6117900,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-07-15T00:00:00",29.7,30.15,29.42,29.9,2562900,{"timestamp":1292,"open":1234,"high":1234,"low":1293,"close":1294,"volume":1295},"2026-07-16T00:00:00",29.13,29.19,2803300,{"timestamp":1297,"open":1236,"high":1146,"low":1298,"close":1299,"volume":1300},"2026-07-19T00:00:00",28.73,28.83,2767500,{"timestamp":1302,"open":1259,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-07-20T00:00:00",28.77,28.06,28.57,3836000,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-07-21T00:00:00",28.88,29.03,28.19,28.89,3330000,{"timestamp":1315,"open":1276,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-07-22T00:00:00",29.07,26.9,27.05,6205900,{"timestamp":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-07-23T00:00:00",26.98,27.92,26.76,27.47,6194100,{"timestamp":1328,"open":1329,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-07-26T00:00:00",27.58,29.53,27.52,29.38,6541300,{"timestamp":1335,"open":1336,"high":1337,"low":1338,"close":1228,"volume":1339},"2026-07-27T00:00:00",29.97,30.14,29.24,4161100,{"timestamp":1341,"open":1342,"high":1343,"low":1344,"close":1147,"volume":1345},"2026-07-28T00:00:00",29.61,30.35,29.3,4163000,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-07-29T00:00:00",29.71,31.31,29.29,31.13,5974400,{"timestamp":1354,"open":1355,"high":1066,"low":1356,"close":1357,"volume":1358},"2026-07-30T00:00:00",31.25,30.77,31.06,2371300,{"timestamp":1360,"open":1361,"high":1076,"low":1362,"close":1363,"volume":1364},"2026-08-02T00:00:00",31.07,30.86,31.74,3729000,{"timestamp":1366,"open":1367,"high":1368,"low":1066,"close":1369,"volume":1370},"2026-08-03T00:00:00",32.01,32.44,31.79,3341800,{"timestamp":1372,"open":1373,"high":1374,"low":1028,"close":1375,"volume":1376},"2026-08-04T00:00:00",32.06,32.88,32.51,4050500,{"timestamp":1378,"open":976,"high":1375,"low":1379,"close":1380,"volume":1381},"2026-08-05T00:00:00",31.43,32.21,8791700,{"timestamp":1383,"open":1380,"high":1384,"low":972,"close":1380,"volume":1385},"2026-08-06T00:00:00",32.85,5420000,{"timestamp":1387,"open":1380,"high":1388,"low":1091,"close":1081,"volume":1389},"2026-08-09T00:00:00",32.45,4236200,{"timestamp":1391,"open":976,"high":1373,"low":1392,"close":1393,"volume":1394},"2026-08-10T00:00:00",30.27,30.59,4220400,{"timestamp":1396,"open":1082,"high":1397,"low":1398,"close":1399,"volume":1400},"2026-08-11T00:00:00",30.84,29.31,29.32,3571100,{"timestamp":1402,"open":1150,"high":1403,"low":1253,"close":1330,"volume":1404},"2026-08-12T00:00:00",29.93,2340900,{"timestamp":1406,"open":1407,"high":1408,"low":1409,"close":1408,"volume":1410},"2026-08-13T00:00:00",29.34,30.2,28.91,4742000,{"timestamp":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2026-08-16T00:00:00",30.07,30.73,30.03,30.57,4013900,{"timestamp":1419,"open":1408,"high":969,"low":1420,"close":1421,"volume":1422},"2026-08-17T00:00:00",30.18,31.18,3224000,{"timestamp":1424,"open":965,"high":1425,"low":1426,"close":1427,"volume":1428},"2026-08-18T00:00:00",32.18,31.39,32.04,2886600,{"timestamp":1430,"open":1431,"high":1432,"low":1433,"close":1434,"volume":1435},"2026-08-19T00:00:00",31.73,32.38,30.63,31.29,6187100,{"timestamp":1437,"open":1438,"high":1439,"low":1440,"close":1425,"volume":1441},"2026-08-20T00:00:00",31.37,32.53,31.32,3366600,{"timestamp":1443,"open":965,"high":1444,"low":1426,"close":1445,"volume":1446},"2026-08-23T00:00:00",32.2,31.92,2062800,{"timestamp":1448,"open":1058,"high":1384,"low":1058,"close":948,"volume":1449},"2026-08-24T00:00:00",2248600,{"timestamp":1451,"open":1452,"high":1017,"low":986,"close":1120,"volume":1453},"2026-08-25T00:00:00",32.84,3044400,{"timestamp":1455,"open":983,"high":1456,"low":1457,"close":1458,"volume":1459},"2026-08-26T00:00:00",34.97,32.39,34.69,6890400,{"timestamp":1461,"open":1462,"high":1463,"low":1464,"close":930,"volume":1465},"2026-08-27T00:00:00",34.95,35.18,33.86,2671100,{"timestamp":1467,"open":903,"high":1468,"low":1469,"close":1470,"volume":1471},"2026-08-30T00:00:00",35.79,34.56,35.45,4643600,{"timestamp":1473,"open":917,"high":1474,"low":827,"close":827,"volume":1475},"2026-08-31T00:00:00",35.68,6245100,{"timestamp":1477,"open":837,"high":1478,"low":903,"close":1479,"volume":1480},"2026-09-01T00:00:00",35.9,34.74,9693800,{"timestamp":1482,"open":917,"high":1483,"low":1484,"close":1485,"volume":1486},"2026-09-02T00:00:00",35.52,34.63,34.82,4801400,{"timestamp":1488,"open":843,"high":1489,"low":807,"close":1098,"volume":1490},"2026-09-03T00:00:00",34.93,3170800,{"timestamp":1492,"open":827,"high":1011,"low":1493,"close":1494,"volume":1495},"2026-09-07T00:00:00",33.92,34.29,3750000,{"timestamp":1497,"open":1498,"high":1499,"low":1500,"close":1500,"volume":1501},"2026-09-08T00:00:00",33.82,34.16,33.17,4595000,{"timestamp":1503,"open":1504,"high":869,"low":1439,"close":1505,"volume":1506},"2026-09-09T00:00:00",32.97,33,4491900,{"timestamp":1508,"open":1505,"high":813,"low":1509,"close":1510,"volume":1511},"2026-09-10T00:00:00",32.63,32.94,4263800,{"timestamp":1513,"open":1514,"high":850,"low":1514,"close":1515,"volume":1516},"2026-09-13T00:00:00",32.03,34.36,5100600,{"timestamp":1518,"open":1515,"high":850,"low":990,"close":1519,"volume":1520},"2026-09-14T00:00:00",33.83,3578000,{"timestamp":1522,"open":1464,"high":1523,"low":1524,"close":1525,"volume":1526},"2026-09-15T00:00:00",34.78,33.09,34.24,6374400,{"timestamp":1528,"open":1529,"high":833,"low":1499,"close":1530,"volume":1531},"2026-09-16T00:00:00",34.48,34.65,4257800,{"timestamp":1533,"open":812,"high":805,"low":990,"close":1494,"volume":1534},"2026-09-17T00:00:00",7311400,{"timestamp":1536,"open":1523,"high":735,"low":826,"close":859,"volume":1537},"2026-09-20T00:00:00",4117900,{"timestamp":1539,"open":787,"high":1003,"low":787,"close":1540,"volume":1541},"2026-09-21T00:00:00",35.91,3699600,{"timestamp":1543,"open":1544,"high":819,"low":1545,"close":1546,"volume":1547},"2026-09-22T00:00:00",35.67,35.4,35.54,9747000,{"timestamp":60,"open":1549,"high":1550,"low":1551,"close":798,"volume":1552},35.43,35.83,34.89,4481300,[]]