[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fKI99vgQLTFpPa_qW66qTY1mcH6mG4ly-srnLiScgxmY":3,"$flhcl5FSxa0DysqXY5QBCcC0lchc9ZVdkhvxFT_yV9-s":117,"$fSxSobfiJ3QD5fUa1kRGH1J6d5ncDJ468435uzo9Sdno":160},{"items":4,"totalItens":114,"success":115,"errors":116,"limitReached":114},[5,12,17,22,26,30,35,39,43,48,52,56,61,65,69,74,78,82,87,91,93,97,99,101,106,110],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0543529,"2022-12-13T00:00:00","2022-12-16T00:00:00","2023-03-15T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":11,"status":6},0,0.226304,"2023-02-14T00:00:00","2023-02-17T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.0532353,"2023-03-14T00:00:00","2023-03-17T00:00:00","2023-08-16T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":21,"status":6},0.0582941,"2023-06-20T00:00:00","2023-06-23T00:00:00",{"type":13,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":21,"status":6},0.145202,"2023-07-18T00:00:00","2023-07-21T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":33,"paymentDate":34,"status":6},0.0598235,"2023-09-19T00:00:00","2023-09-22T00:00:00","2024-03-13T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":34,"status":6},0.0719412,"2023-12-12T00:00:00","2023-12-15T00:00:00",{"type":13,"category":7,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":34,"status":6},0.297943,"2024-02-20T00:00:00","2024-02-23T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":47,"status":6},0.0577647,"2024-03-19T00:00:00","2024-03-22T00:00:00","2024-08-14T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":47,"status":6},0.0627647,"2024-06-25T00:00:00","2024-06-28T00:00:00",{"type":13,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":47,"status":6},0.187552,"2024-07-30T00:00:00","2024-08-02T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":6},0.0700588,"2024-09-24T00:00:00","2024-09-27T00:00:00","2025-03-12T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":60,"status":6},0.0797647,"2024-12-17T00:00:00","2024-12-20T00:00:00",{"type":13,"category":7,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":60,"status":6},0.302653,"2025-02-25T00:00:00","2025-02-28T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":6},0.0807059,"2025-03-18T00:00:00","2025-03-21T00:00:00","2025-08-13T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":73,"status":6},0.0940588,"2025-06-17T00:00:00","2025-06-20T00:00:00",{"type":13,"category":7,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":73,"status":6},0.17145,"2025-07-22T00:00:00","2025-07-25T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":6},0.110235,"2025-09-23T00:00:00","2025-09-26T00:00:00","2025-12-12T00:00:00",{"type":13,"category":7,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":86,"status":6},0.3417,"2025-11-28T00:00:00","2025-12-03T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":89,"comDate":90,"paymentDate":86,"status":6},0.111294,{"type":13,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":96,"status":6},0.412832,"2025-12-19T00:00:00","2026-08-12T00:00:00",{"type":13,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":98,"status":13},"2027-08-11T00:00:00",{"type":13,"category":7,"amount":94,"approvalDate":95,"comDate":95,"paymentDate":100,"status":13},"2028-08-16T00:00:00",{"type":6,"category":7,"amount":102,"approvalDate":103,"comDate":104,"paymentDate":105,"status":13},0.100121,"2026-03-17T00:00:00","2026-03-20T00:00:00","2027-03-10T00:00:00",{"type":6,"category":7,"amount":107,"approvalDate":108,"comDate":109,"paymentDate":105,"status":13},0.104424,"2026-06-16T00:00:00","2026-06-19T00:00:00",{"type":6,"category":7,"amount":111,"approvalDate":112,"comDate":113,"paymentDate":105,"status":13},0.107212,"2026-09-15T00:00:00","2026-09-18T00:00:00",null,true,[],{"summary":118,"quote":125,"fundamentals":131,"priceHistory":153,"relatedTickers":154},{"ticker":119,"slug":120,"kind":121,"companyName":122,"shortName":123,"description":124},"WEGE3","wege3","stock","Weg S.A.","WEG","",{"price":126,"change":127,"changePercent":128,"currency":129,"updatedAt":130},50.88,-0.28,-0.5473,"BRL","2026-09-24T23:48:16Z",{"eps":132,"bookValue":133,"dividendYield":134,"dividendYield5yAverage":135,"priceEarnings":136,"priceBookValue":137,"priceEbit":138,"evEbitda":139,"priceSalesRatio":140,"enterpriseValue":141,"ebitda":142,"roe":143,"roic":144,"roa":145,"netMargin":146,"ebitMargin":147,"grossMargin":148,"netDebtToEbitda":149,"netDebtToEquity":150,"currentLiquidity":151,"liabilitiesToEquity":152},1.49,4.811,4.28,1.87,34.15,10.58,24.85,21.62,4.85,192072090000,8882936000,30.97,23.55,13.4,15.58,19.53,33.14,-0.3,-0.13,1.59,1.3256,[],[155,156,157,158,159],"BPAC11","XPBR31","ITUB4","BBDC4","BBAS3",{"items":161,"totalItens":114,"success":115,"errors":1558,"limitReached":114},[162,169,175,181,187,194,201,208,215,222,228,234,240,246,253,260,267,273,280,286,293,300,306,312,319,325,331,337,344,350,357,364,371,378,385,392,398,405,411,417,424,430,435,441,448,454,459,465,472,475,480,486,493,498,505,512,519,526,531,537,543,549,555,561,567,571,578,584,591,597,603,607,613,619,626,632,637,642,648,652,659,666,671,678,684,689,696,703,710,717,723,730,736,743,749,756,763,768,775,781,788,795,801,806,813,818,825,831,837,843,849,855,859,865,871,876,883,887,894,899,905,910,914,921,926,932,937,943,950,956,963,969,976,983,988,994,997,1002,1008,1014,1019,1024,1030,1036,1041,1046,1052,1057,1063,1069,1075,1082,1088,1094,1101,1107,1112,1118,1124,1130,1137,1141,1145,1150,1155,1159,1163,1168,1173,1180,1185,1189,1194,1198,1203,1208,1212,1217,1222,1226,1231,1237,1243,1249,1252,1256,1260,1265,1271,1274,1279,1284,1287,1292,1296,1301,1305,1312,1318,1322,1328,1333,1338,1342,1346,1351,1355,1360,1366,1370,1375,1379,1384,1389,1394,1398,1403,1408,1413,1415,1419,1423,1427,1430,1434,1439,1444,1450,1457,1461,1467,1473,1477,1482,1487,1494,1500,1506,1511,1516,1522,1527,1532,1537,1540,1544,1550,1554],{"timestamp":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2025-09-25T00:00:00",36.49,36.6,36.21,36.32,4442800,{"timestamp":170,"open":171,"high":171,"low":172,"close":173,"volume":174},"2025-09-28T00:00:00",36.97,36.03,36.36,6739400,{"timestamp":176,"open":165,"high":177,"low":178,"close":179,"volume":180},"2025-09-29T00:00:00",36.79,36.25,36.59,7617100,{"timestamp":182,"open":183,"high":173,"low":184,"close":185,"volume":186},"2025-09-30T00:00:00",36.29,35.52,35.79,11177400,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-01T00:00:00",35.86,36.35,35.74,36.13,8480700,{"timestamp":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2025-10-02T00:00:00",36.2,37.15,36.19,36.4,7954000,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-10-05T00:00:00",36.41,36.57,35.54,35.68,10645300,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-06T00:00:00",35.67,36.31,35.6,35.73,4349000,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-07T00:00:00",35.89,36.01,35.41,35.5,5534000,{"timestamp":223,"open":224,"high":225,"low":224,"close":226,"volume":227},"2025-10-08T00:00:00",35.61,37.35,37.2,14809600,{"timestamp":229,"open":230,"high":231,"low":232,"close":232,"volume":233},"2025-10-09T00:00:00",37.25,37.68,36.69,10194100,{"timestamp":235,"open":177,"high":236,"low":237,"close":238,"volume":239},"2025-10-12T00:00:00",37.96,36.78,37.84,11491300,{"timestamp":241,"open":231,"high":242,"low":243,"close":244,"volume":245},"2025-10-13T00:00:00",38.1,37.31,37.33,9328700,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-10-14T00:00:00",37.38,37.85,37.28,37.42,7199500,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-15T00:00:00",37.59,38.58,37.29,38.43,13955400,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-16T00:00:00",38.31,40.66,38.23,40.15,28779600,{"timestamp":268,"open":269,"high":270,"low":271,"close":271,"volume":272},"2025-10-19T00:00:00",40.09,40.2,39.54,12403500,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-10-20T00:00:00",39.64,39.99,39.38,39.67,10315600,{"timestamp":281,"open":282,"high":283,"low":284,"close":270,"volume":285},"2025-10-21T00:00:00",39.2,40.78,38.68,14956900,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-10-22T00:00:00",40.48,41.67,40.19,41.44,15755300,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-10-23T00:00:00",41.45,41.79,41,41.37,9150500,{"timestamp":301,"open":302,"high":303,"low":304,"close":289,"volume":305},"2025-10-26T00:00:00",42,42.35,41.5,11508900,{"timestamp":307,"open":308,"high":309,"low":289,"close":310,"volume":311},"2025-10-27T00:00:00",41.75,42.86,42.32,9553700,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-10-28T00:00:00",42.43,43.24,41.99,42.05,12141200,{"timestamp":320,"open":321,"high":322,"low":323,"close":295,"volume":324},"2025-10-29T00:00:00",41.92,42.08,41.31,11931400,{"timestamp":326,"open":327,"high":328,"low":291,"close":329,"volume":330},"2025-10-30T00:00:00",41.71,42.17,42.07,11308800,{"timestamp":332,"open":333,"high":334,"low":316,"close":335,"volume":336},"2025-11-02T00:00:00",42.39,42.9,42.77,7562900,{"timestamp":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2025-11-03T00:00:00",42.8,43.19,42.74,42.88,6001400,{"timestamp":345,"open":346,"high":347,"low":314,"close":348,"volume":349},"2025-11-04T00:00:00",42.93,43.6,43.52,5784300,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-11-05T00:00:00",43.5,44.13,43.33,44,10000100,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2025-11-06T00:00:00",43.9,45.12,43.7,44.99,11630800,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-11-09T00:00:00",45.2,45.39,44.96,45.14,8931100,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-10T00:00:00",45.76,46.64,45.5,46.06,8345200,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-11-11T00:00:00",45.95,46.2,44.72,45.04,8996000,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-12T00:00:00",44.8,45.13,44.42,44.68,10010900,{"timestamp":393,"open":394,"high":368,"low":395,"close":396,"volume":397},"2025-11-13T00:00:00",44.64,44.21,44.36,5657200,{"timestamp":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2025-11-16T00:00:00",44.3,44.51,43.68,44.06,8137900,{"timestamp":406,"open":407,"high":408,"low":409,"close":347,"volume":410},"2025-11-17T00:00:00",43.83,43.93,43.49,5171700,{"timestamp":412,"open":413,"high":414,"low":415,"close":361,"volume":416},"2025-11-18T00:00:00",43.4,43.89,43.2,7090500,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2025-11-20T00:00:00",43.46,43.86,42.69,43.26,8611500,{"timestamp":425,"open":426,"high":426,"low":427,"close":428,"volume":429},"2025-11-23T00:00:00",43.42,43.01,43.18,8788500,{"timestamp":431,"open":432,"high":409,"low":335,"close":433,"volume":434},"2025-11-24T00:00:00",43.43,42.99,3704400,{"timestamp":436,"open":437,"high":438,"low":437,"close":439,"volume":440},"2025-11-25T00:00:00",43.12,44.65,44.45,7416700,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2025-11-26T00:00:00",44.58,44.63,44.01,44.11,2610800,{"timestamp":449,"open":450,"high":451,"low":452,"close":400,"volume":453},"2025-11-27T00:00:00",44.05,44.39,43.47,5386400,{"timestamp":455,"open":390,"high":456,"low":355,"close":457,"volume":458},"2025-11-30T00:00:00",45.43,45.19,16129900,{"timestamp":460,"open":366,"high":461,"low":462,"close":463,"volume":464},"2025-12-01T00:00:00",45.94,44.88,45.58,5102000,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-02T00:00:00",45.8,45.81,45.06,45.26,8291900,{"timestamp":90,"open":462,"high":375,"low":438,"close":473,"volume":474},45.44,6267100,{"timestamp":476,"open":375,"high":477,"low":375,"close":478,"volume":479},"2025-12-04T00:00:00",46.89,46.62,14501300,{"timestamp":481,"open":482,"high":483,"low":482,"close":484,"volume":485},"2025-12-07T00:00:00",46.4,47.86,47.84,9558600,{"timestamp":487,"open":488,"high":489,"low":490,"close":491,"volume":492},"2025-12-08T00:00:00",47.5,47.81,46.81,47.7,7280600,{"timestamp":494,"open":491,"high":495,"low":488,"close":496,"volume":497},"2025-12-09T00:00:00",48.57,48.49,3449200,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2025-12-10T00:00:00",48.59,48.78,48.11,48.61,4472500,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2025-12-11T00:00:00",48.7,49.42,47.99,49.25,8619200,{"timestamp":513,"open":514,"high":515,"low":516,"close":517,"volume":518},"2025-12-14T00:00:00",49.57,50,49.06,49.68,10851000,{"timestamp":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2025-12-15T00:00:00",49.29,50.1,49.05,50.04,8584900,{"timestamp":527,"open":515,"high":528,"low":529,"close":515,"volume":530},"2025-12-16T00:00:00",50.21,49.31,8703900,{"timestamp":532,"open":533,"high":534,"low":514,"close":535,"volume":536},"2025-12-17T00:00:00",49.64,50.67,50.13,4372100,{"timestamp":538,"open":515,"high":539,"low":540,"close":541,"volume":542},"2025-12-18T00:00:00",50.72,49.3,49.67,8570800,{"timestamp":544,"open":507,"high":545,"low":546,"close":547,"volume":548},"2025-12-21T00:00:00",48.85,47.18,47.67,5556200,{"timestamp":550,"open":489,"high":551,"low":552,"close":553,"volume":554},"2025-12-22T00:00:00",48.14,47.72,48.04,4181700,{"timestamp":556,"open":557,"high":558,"low":509,"close":559,"volume":560},"2025-12-25T00:00:00",48.02,48.64,48.54,2313100,{"timestamp":562,"open":563,"high":516,"low":564,"close":565,"volume":566},"2025-12-28T00:00:00",48.99,48.27,48.42,2151300,{"timestamp":568,"open":501,"high":523,"low":569,"close":496,"volume":570},"2025-12-29T00:00:00",48.28,2812200,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-01T00:00:00",48.51,49.1,48.15,48.3,3867100,{"timestamp":579,"open":580,"high":581,"low":582,"close":580,"volume":583},"2026-01-04T00:00:00",48.26,48.86,48.05,3528200,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-01-05T00:00:00",48.53,48.68,47.6,48.17,5567100,{"timestamp":592,"open":593,"high":553,"low":594,"close":595,"volume":596},"2026-01-06T00:00:00",48,47.53,47.75,4216400,{"timestamp":598,"open":599,"high":489,"low":600,"close":601,"volume":602},"2026-01-07T00:00:00",47.55,45.67,45.75,8448800,{"timestamp":604,"open":601,"high":605,"low":600,"close":376,"volume":606},"2026-01-08T00:00:00",46.38,4144600,{"timestamp":608,"open":609,"high":610,"low":468,"close":611,"volume":612},"2026-01-11T00:00:00",45.93,46.99,46.93,3737100,{"timestamp":614,"open":615,"high":616,"low":468,"close":617,"volume":618},"2026-01-12T00:00:00",46.71,46.76,46.35,4219000,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-01-13T00:00:00",46.45,47.1,46.07,46.83,5656600,{"timestamp":627,"open":628,"high":628,"low":629,"close":630,"volume":631},"2026-01-14T00:00:00",47.35,46.24,46.43,3389100,{"timestamp":633,"open":634,"high":635,"low":375,"close":482,"volume":636},"2026-01-15T00:00:00",46.65,47.09,7792200,{"timestamp":638,"open":639,"high":640,"low":467,"close":629,"volume":641},"2026-01-18T00:00:00",46.33,46.74,4819700,{"timestamp":643,"open":644,"high":645,"low":646,"close":630,"volume":647},"2026-01-19T00:00:00",46.54,47.28,46,4420500,{"timestamp":649,"open":650,"high":509,"low":634,"close":599,"volume":651},"2026-01-20T00:00:00",47,6803300,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-01-21T00:00:00",47.9,49.55,47.57,49.24,13182900,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-01-22T00:00:00",49.35,51.2,49.17,49.97,7879600,{"timestamp":667,"open":515,"high":668,"low":515,"close":669,"volume":670},"2026-01-25T00:00:00",51.75,51.42,13004100,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-01-26T00:00:00",52,53.08,51.59,52.98,9297400,{"timestamp":679,"open":680,"high":681,"low":539,"close":682,"volume":683},"2026-01-27T00:00:00",52.7,53,51.45,11549500,{"timestamp":685,"open":686,"high":687,"low":675,"close":686,"volume":688},"2026-01-28T00:00:00",52.07,53.39,7646600,{"timestamp":690,"open":691,"high":692,"low":693,"close":694,"volume":695},"2026-01-29T00:00:00",52.1,52.27,51.6,51.99,1010200,{"timestamp":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2026-02-01T00:00:00",51.77,52.39,51.32,51.95,5993500,{"timestamp":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2026-02-02T00:00:00",52.83,53.92,52.24,53.85,5260100,{"timestamp":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2026-02-03T00:00:00",53.44,53.45,51.19,51.31,7701200,{"timestamp":718,"open":682,"high":719,"low":720,"close":721,"volume":722},"2026-02-04T00:00:00",53.27,51.43,52.19,6311500,{"timestamp":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2026-02-05T00:00:00",52.37,52.8,51.5,51.78,4703700,{"timestamp":731,"open":673,"high":732,"low":733,"close":734,"volume":735},"2026-02-08T00:00:00",53.89,51.71,53.81,6671100,{"timestamp":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2026-02-09T00:00:00",53.7,53.98,52.02,52.57,8130000,{"timestamp":744,"open":745,"high":739,"low":746,"close":747,"volume":748},"2026-02-10T00:00:00",53.05,52.63,53.66,5838500,{"timestamp":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2026-02-11T00:00:00",53.26,54.09,52.59,53.95,5858300,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-02-12T00:00:00",53.24,54.52,53.15,53.77,5253500,{"timestamp":764,"open":765,"high":765,"low":758,"close":766,"volume":767},"2026-02-17T00:00:00",54.53,53.52,6709000,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-02-18T00:00:00",53.43,54,50.85,51.35,10162300,{"timestamp":776,"open":662,"high":777,"low":778,"close":779,"volume":780},"2026-02-19T00:00:00",52.6,49.9,52.22,13394900,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-02-22T00:00:00",51.64,52.43,51.22,52.15,4239400,{"timestamp":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2026-02-23T00:00:00",51.97,52.21,51.24,51.4,10298700,{"timestamp":796,"open":797,"high":669,"low":798,"close":799,"volume":800},"2026-02-24T00:00:00",51.13,49.96,50.25,8619900,{"timestamp":802,"open":778,"high":803,"low":804,"close":521,"volume":805},"2026-02-25T00:00:00",49.99,48.09,8018600,{"timestamp":807,"open":808,"high":809,"low":810,"close":811,"volume":812},"2026-02-26T00:00:00",49.32,49.8,48.71,49.7,4683500,{"timestamp":814,"open":540,"high":540,"low":815,"close":816,"volume":817},"2026-03-01T00:00:00",48.43,48.77,4307300,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-03-02T00:00:00",47.22,48.18,46.05,47.58,11799900,{"timestamp":826,"open":593,"high":827,"low":828,"close":829,"volume":830},"2026-03-03T00:00:00",48.22,46.82,47.32,5339500,{"timestamp":832,"open":622,"high":833,"low":834,"close":835,"volume":836},"2026-03-04T00:00:00",47.47,46.49,46.92,7025600,{"timestamp":838,"open":839,"high":628,"low":840,"close":841,"volume":842},"2026-03-05T00:00:00",46.6,46.18,46.79,4485000,{"timestamp":844,"open":644,"high":845,"low":846,"close":847,"volume":848},"2026-03-08T00:00:00",47.24,45.87,46.58,5718400,{"timestamp":850,"open":851,"high":852,"low":381,"close":853,"volume":854},"2026-03-09T00:00:00",47.02,47.95,47.19,5623400,{"timestamp":856,"open":650,"high":823,"low":839,"close":857,"volume":858},"2026-03-10T00:00:00",46.88,3387900,{"timestamp":860,"open":640,"high":861,"low":862,"close":863,"volume":864},"2026-03-11T00:00:00",46.8,45.08,45.82,7127500,{"timestamp":866,"open":867,"high":477,"low":868,"close":869,"volume":870},"2026-03-12T00:00:00",46.5,45.92,46.21,4333100,{"timestamp":872,"open":820,"high":820,"low":873,"close":874,"volume":875},"2026-03-15T00:00:00",45.56,45.97,5855200,{"timestamp":877,"open":878,"high":879,"low":880,"close":881,"volume":882},"2026-03-16T00:00:00",45.84,47.27,45.74,46.17,4977800,{"timestamp":103,"open":884,"high":885,"low":609,"close":881,"volume":886},46.15,46.75,5654100,{"timestamp":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2026-03-18T00:00:00",45,46.85,44.95,46.59,5169900,{"timestamp":895,"open":867,"high":896,"low":473,"close":897,"volume":898},"2026-03-19T00:00:00",46.53,45.96,10193900,{"timestamp":900,"open":901,"high":489,"low":902,"close":903,"volume":904},"2026-03-22T00:00:00",46.52,46.28,47.25,5545400,{"timestamp":906,"open":903,"high":907,"low":901,"close":908,"volume":909},"2026-03-23T00:00:00",47.61,47.45,5686300,{"timestamp":911,"open":569,"high":912,"low":547,"close":821,"volume":913},"2026-03-24T00:00:00",48.97,14531900,{"timestamp":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2026-03-25T00:00:00",47.79,48.35,47.3,47.52,4627000,{"timestamp":922,"open":923,"high":491,"low":835,"close":924,"volume":925},"2026-03-26T00:00:00",47.54,47.42,3300300,{"timestamp":927,"open":928,"high":929,"low":930,"close":523,"volume":931},"2026-03-29T00:00:00",48.76,49.76,48.38,8527800,{"timestamp":933,"open":514,"high":934,"low":508,"close":935,"volume":936},"2026-03-30T00:00:00",51.37,51.01,11761900,{"timestamp":938,"open":934,"high":939,"low":940,"close":941,"volume":942},"2026-03-31T00:00:00",51.65,50.75,51.03,11378100,{"timestamp":944,"open":945,"high":946,"low":947,"close":948,"volume":949},"2026-04-01T00:00:00",49.5,51.49,49.4,50.31,7466600,{"timestamp":951,"open":948,"high":952,"low":953,"close":954,"volume":955},"2026-04-05T00:00:00",50.92,50.06,50.62,2602200,{"timestamp":957,"open":958,"high":959,"low":960,"close":961,"volume":962},"2026-04-06T00:00:00",50.24,50.74,49.54,50.65,3953200,{"timestamp":964,"open":707,"high":965,"low":966,"close":967,"volume":968},"2026-04-07T00:00:00",52.9,51.92,52.77,10026100,{"timestamp":970,"open":971,"high":972,"low":973,"close":974,"volume":975},"2026-04-08T00:00:00",52.55,52.87,51.9,52.81,4676000,{"timestamp":977,"open":978,"high":979,"low":980,"close":981,"volume":982},"2026-04-09T00:00:00",52.5,53.34,52.31,52.69,5162400,{"timestamp":984,"open":967,"high":985,"low":986,"close":986,"volume":987},"2026-04-12T00:00:00",52.88,52.04,5504400,{"timestamp":989,"open":990,"high":991,"low":992,"close":973,"volume":993},"2026-04-13T00:00:00",52.29,52.35,50.59,11875600,{"timestamp":995,"open":973,"high":691,"low":529,"close":798,"volume":996},"2026-04-14T00:00:00",14990600,{"timestamp":998,"open":999,"high":799,"low":589,"close":1000,"volume":1001},"2026-04-15T00:00:00",50.2,48.4,10932900,{"timestamp":1003,"open":574,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-04-16T00:00:00",49.95,48.6,48.65,9189100,{"timestamp":1009,"open":1010,"high":1011,"low":1012,"close":496,"volume":1013},"2026-04-19T00:00:00",48.75,49.02,48.24,4440900,{"timestamp":1015,"open":569,"high":1016,"low":478,"close":1017,"volume":1018},"2026-04-21T00:00:00",48.93,47.4,10951900,{"timestamp":1020,"open":1021,"high":523,"low":918,"close":1022,"volume":1023},"2026-04-22T00:00:00",47.46,48.52,8807700,{"timestamp":1025,"open":1026,"high":1026,"low":1027,"close":1028,"volume":1029},"2026-04-23T00:00:00",48.63,47.37,47.8,4994400,{"timestamp":1031,"open":1032,"high":573,"low":1033,"close":1034,"volume":1035},"2026-04-26T00:00:00",47.88,47.62,48.19,5314000,{"timestamp":1037,"open":491,"high":593,"low":1038,"close":1039,"volume":1040},"2026-04-27T00:00:00",47.01,47.21,5315700,{"timestamp":1042,"open":1043,"high":841,"low":359,"close":1044,"volume":1045},"2026-04-28T00:00:00",46.02,44.1,17926100,{"timestamp":1047,"open":1048,"high":1049,"low":1044,"close":1050,"volume":1051},"2026-04-29T00:00:00",44.32,45.46,44.86,21314300,{"timestamp":1053,"open":1054,"high":360,"low":1055,"close":396,"volume":1056},"2026-05-03T00:00:00",44.92,44.03,6981300,{"timestamp":1058,"open":1059,"high":1060,"low":452,"close":1061,"volume":1062},"2026-05-04T00:00:00",44.27,44.74,43.54,7472100,{"timestamp":1064,"open":1065,"high":1066,"low":355,"close":1067,"volume":1068},"2026-05-05T00:00:00",44.07,45.35,44.94,8939700,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1073,"volume":1074},"2026-05-06T00:00:00",44.77,45.05,44.31,5502300,{"timestamp":1076,"open":1077,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-05-07T00:00:00",44.81,46.57,44.71,45.52,28815700,{"timestamp":1083,"open":360,"high":1084,"low":1085,"close":1086,"volume":1087},"2026-05-10T00:00:00",45.28,44.02,44.17,8035200,{"timestamp":1089,"open":445,"high":1090,"low":1091,"close":1092,"volume":1093},"2026-05-11T00:00:00",44.12,43.04,43.39,7488700,{"timestamp":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":1100},"2026-05-12T00:00:00",43.38,43.53,42.19,43.31,10677400,{"timestamp":1102,"open":420,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-05-13T00:00:00",44.47,43.58,43.72,7325900,{"timestamp":1108,"open":1109,"high":352,"low":1110,"close":1109,"volume":1111},"2026-05-14T00:00:00",43.13,42.83,5275100,{"timestamp":1113,"open":1114,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-05-17T00:00:00",43.27,42.01,42.34,6976800,{"timestamp":1119,"open":1098,"high":1120,"low":1121,"close":1122,"volume":1123},"2026-05-18T00:00:00",42.42,41.51,41.82,6792800,{"timestamp":1125,"open":1126,"high":334,"low":1127,"close":1128,"volume":1129},"2026-05-19T00:00:00",42.25,41.81,42.58,6949100,{"timestamp":1131,"open":1132,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-05-20T00:00:00",42.12,42.85,41.93,42.47,3506600,{"timestamp":1138,"open":1139,"high":1114,"low":317,"close":341,"volume":1140},"2026-05-21T00:00:00",42.14,4796100,{"timestamp":1142,"open":1114,"high":348,"low":1143,"close":1099,"volume":1144},"2026-05-24T00:00:00",43,2504600,{"timestamp":1146,"open":1143,"high":1147,"low":1148,"close":1147,"volume":1149},"2026-05-25T00:00:00",43.44,42.67,3833500,{"timestamp":1151,"open":1152,"high":396,"low":413,"close":1153,"volume":1154},"2026-05-26T00:00:00",44.18,43.45,3870200,{"timestamp":1156,"open":414,"high":1085,"low":1157,"close":1105,"volume":1158},"2026-05-27T00:00:00",43.28,4237100,{"timestamp":1160,"open":347,"high":400,"low":1161,"close":1044,"volume":1162},"2026-05-28T00:00:00",43.1,25750700,{"timestamp":1164,"open":1165,"high":1050,"low":1166,"close":1143,"volume":1167},"2026-05-31T00:00:00",44.55,42.84,10944900,{"timestamp":1169,"open":342,"high":1170,"low":1171,"close":302,"volume":1172},"2026-06-01T00:00:00",43.36,41.63,9865000,{"timestamp":1174,"open":1175,"high":1176,"low":1177,"close":1178,"volume":1179},"2026-06-02T00:00:00",41.6,42.45,41.29,41.78,6544700,{"timestamp":1181,"open":321,"high":1148,"low":1182,"close":1183,"volume":1184},"2026-06-04T00:00:00",41.52,42.46,9962700,{"timestamp":1186,"open":1187,"high":396,"low":310,"close":355,"volume":1188},"2026-06-07T00:00:00",42.55,9528700,{"timestamp":1190,"open":1191,"high":1086,"low":1192,"close":354,"volume":1193},"2026-06-08T00:00:00",44.09,42.78,9518500,{"timestamp":1195,"open":1109,"high":1196,"low":329,"close":333,"volume":1197},"2026-06-09T00:00:00",43.22,7911200,{"timestamp":1199,"open":1200,"high":1201,"low":289,"close":303,"volume":1202},"2026-06-10T00:00:00",42.11,42.81,9069000,{"timestamp":1204,"open":1205,"high":315,"low":1205,"close":1206,"volume":1207},"2026-06-11T00:00:00",41.86,42.61,5006300,{"timestamp":1209,"open":1114,"high":1210,"low":1176,"close":1192,"volume":1211},"2026-06-14T00:00:00",43.96,6205000,{"timestamp":1213,"open":1192,"high":1214,"low":1215,"close":1110,"volume":1216},"2026-06-15T00:00:00",43.07,42.18,5183900,{"timestamp":108,"open":1218,"high":451,"low":1219,"close":1220,"volume":1221},42.62,42.6,43.8,9619800,{"timestamp":1223,"open":1224,"high":629,"low":1224,"close":468,"volume":1225},"2026-06-17T00:00:00",43.81,16108900,{"timestamp":1227,"open":822,"high":381,"low":1228,"close":1229,"volume":1230},"2026-06-18T00:00:00",44.85,45.17,10353000,{"timestamp":1232,"open":1233,"high":467,"low":1234,"close":1235,"volume":1236},"2026-06-21T00:00:00",45.02,44.61,45.25,5059300,{"timestamp":1238,"open":368,"high":1239,"low":1240,"close":1241,"volume":1242},"2026-06-22T00:00:00",46.14,44.43,45.71,7614900,{"timestamp":1244,"open":1245,"high":478,"low":1246,"close":1247,"volume":1248},"2026-06-23T00:00:00",45.53,45.38,46.61,9262400,{"timestamp":1250,"open":477,"high":1027,"low":629,"close":867,"volume":1251},"2026-06-24T00:00:00",7118200,{"timestamp":1253,"open":839,"high":829,"low":840,"close":1254,"volume":1255},"2026-06-25T00:00:00",46.9,5976100,{"timestamp":1257,"open":1254,"high":1254,"low":1258,"close":841,"volume":1259},"2026-06-28T00:00:00",46.01,3229700,{"timestamp":1261,"open":1262,"high":1263,"low":840,"close":835,"volume":1264},"2026-06-29T00:00:00",46.25,47.14,6886800,{"timestamp":1266,"open":835,"high":1267,"low":1268,"close":1269,"volume":1270},"2026-06-30T00:00:00",47.13,46.1,46.26,4503600,{"timestamp":1272,"open":482,"high":621,"low":868,"close":1269,"volume":1273},"2026-07-01T00:00:00",7392300,{"timestamp":1275,"open":1276,"high":1254,"low":1277,"close":834,"volume":1278},"2026-07-02T00:00:00",46.3,46.27,2277800,{"timestamp":1280,"open":381,"high":1281,"low":1282,"close":1269,"volume":1283},"2026-07-05T00:00:00",46.55,45.77,3572200,{"timestamp":1285,"open":1262,"high":630,"low":373,"close":846,"volume":1286},"2026-07-06T00:00:00",4409900,{"timestamp":1288,"open":1289,"high":1290,"low":360,"close":1066,"volume":1291},"2026-07-07T00:00:00",45.7,45.99,3267400,{"timestamp":1293,"open":1294,"high":461,"low":1229,"close":880,"volume":1295},"2026-07-08T00:00:00",45.51,4307100,{"timestamp":1297,"open":861,"high":861,"low":1298,"close":1299,"volume":1300},"2026-07-09T00:00:00",46.11,46.51,7094000,{"timestamp":1302,"open":834,"high":834,"low":1303,"close":451,"volume":1304},"2026-07-12T00:00:00",44.19,10165100,{"timestamp":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-07-13T00:00:00",44.62,44.78,44.15,44.2,6687400,{"timestamp":1313,"open":395,"high":1314,"low":1315,"close":1316,"volume":1317},"2026-07-14T00:00:00",44.37,43.21,44.26,7816800,{"timestamp":1319,"open":1065,"high":1320,"low":437,"close":409,"volume":1321},"2026-07-15T00:00:00",44.35,5621100,{"timestamp":1323,"open":1324,"high":1085,"low":1325,"close":1326,"volume":1327},"2026-07-16T00:00:00",43.3,43.15,43.63,8180600,{"timestamp":1329,"open":1326,"high":1330,"low":1331,"close":1109,"volume":1332},"2026-07-19T00:00:00",43.79,43.02,3960300,{"timestamp":1334,"open":1335,"high":1336,"low":1183,"close":1135,"volume":1337},"2026-07-20T00:00:00",43.09,43.34,9051400,{"timestamp":1339,"open":387,"high":1340,"low":387,"close":640,"volume":1341},"2026-07-21T00:00:00",47.06,33376700,{"timestamp":1343,"open":630,"high":1344,"low":390,"close":600,"volume":1345},"2026-07-22T00:00:00",46.86,13485600,{"timestamp":1347,"open":1348,"high":1349,"low":1067,"close":1290,"volume":1350},"2026-07-23T00:00:00",45.42,46.19,7691500,{"timestamp":1352,"open":582,"high":496,"low":1353,"close":482,"volume":1354},"2026-07-26T00:00:00",45.47,12696300,{"timestamp":1356,"open":1357,"high":656,"low":381,"close":1358,"volume":1359},"2026-07-27T00:00:00",47.05,46.7,10841900,{"timestamp":1361,"open":1247,"high":1362,"low":1363,"close":1364,"volume":1365},"2026-07-28T00:00:00",46.68,45.33,45.64,6539600,{"timestamp":1367,"open":868,"high":1368,"low":468,"close":828,"volume":1369},"2026-07-29T00:00:00",46.96,7599200,{"timestamp":1371,"open":650,"high":1372,"low":835,"close":1373,"volume":1374},"2026-07-30T00:00:00",47.77,47.2,5119600,{"timestamp":1376,"open":654,"high":1026,"low":879,"close":1377,"volume":1378},"2026-08-02T00:00:00",48.2,6899800,{"timestamp":1380,"open":1381,"high":663,"low":1382,"close":663,"volume":1383},"2026-08-03T00:00:00",48.9,48.37,6210600,{"timestamp":1385,"open":1386,"high":798,"low":1387,"close":1387,"volume":1388},"2026-08-04T00:00:00",49.18,48.8,5862500,{"timestamp":1390,"open":1387,"high":1391,"low":1392,"close":1000,"volume":1393},"2026-08-05T00:00:00",49.13,48.25,5897000,{"timestamp":1395,"open":1396,"high":1000,"low":547,"close":1396,"volume":1397},"2026-08-06T00:00:00",48.12,6840500,{"timestamp":1399,"open":1400,"high":1401,"low":833,"close":1400,"volume":1402},"2026-08-09T00:00:00",47.63,48.13,3074400,{"timestamp":1404,"open":656,"high":1405,"low":611,"close":1406,"volume":1407},"2026-08-10T00:00:00",47.94,47.36,5560100,{"timestamp":1409,"open":1406,"high":1410,"low":1406,"close":1411,"volume":1412},"2026-08-11T00:00:00",48.08,47.64,7414100,{"timestamp":96,"open":1017,"high":551,"low":845,"close":488,"volume":1414},4958400,{"timestamp":1416,"open":488,"high":907,"low":1417,"close":488,"volume":1418},"2026-08-13T00:00:00",46.67,7260700,{"timestamp":1420,"open":488,"high":1000,"low":1421,"close":509,"volume":1422},"2026-08-16T00:00:00",47.49,7127700,{"timestamp":1424,"open":484,"high":1022,"low":588,"close":1425,"volume":1426},"2026-08-17T00:00:00",48.47,5878200,{"timestamp":1428,"open":1006,"high":912,"low":1377,"close":573,"volume":1429},"2026-08-18T00:00:00",6975600,{"timestamp":1431,"open":593,"high":1432,"low":595,"close":1000,"volume":1433},"2026-08-19T00:00:00",49.08,5474300,{"timestamp":1435,"open":496,"high":533,"low":1436,"close":1437,"volume":1438},"2026-08-20T00:00:00",48.21,49.27,7827400,{"timestamp":1440,"open":1441,"high":541,"low":558,"close":1442,"volume":1443},"2026-08-23T00:00:00",48.92,49.07,9743900,{"timestamp":1445,"open":1446,"high":1447,"low":589,"close":1448,"volume":1449},"2026-08-24T00:00:00",49.01,49.85,49.58,10797700,{"timestamp":1451,"open":1452,"high":1453,"low":1454,"close":1455,"volume":1456},"2026-08-25T00:00:00",49.78,50.52,49.63,50.42,6608300,{"timestamp":1458,"open":803,"high":1459,"low":803,"close":799,"volume":1460},"2026-08-26T00:00:00",51.11,12920600,{"timestamp":1462,"open":1463,"high":1464,"low":1465,"close":803,"volume":1466},"2026-08-27T00:00:00",50.32,50.45,49.87,3820000,{"timestamp":1468,"open":958,"high":1469,"low":1470,"close":1471,"volume":1472},"2026-08-30T00:00:00",50.55,49.53,50.15,15706100,{"timestamp":1474,"open":948,"high":1475,"low":655,"close":811,"volume":1476},"2026-08-31T00:00:00",50.54,7934700,{"timestamp":1478,"open":515,"high":1479,"low":1454,"close":1480,"volume":1481},"2026-09-01T00:00:00",51,50.84,9506100,{"timestamp":1483,"open":785,"high":699,"low":1484,"close":1485,"volume":1486},"2026-09-02T00:00:00",50.97,52.06,10618400,{"timestamp":1488,"open":1489,"high":1490,"low":1491,"close":1492,"volume":1493},"2026-09-03T00:00:00",51.94,52.54,51.08,51.74,6717500,{"timestamp":1495,"open":1496,"high":1497,"low":1498,"close":1496,"volume":1499},"2026-09-07T00:00:00",52.65,52.99,52.05,7311400,{"timestamp":1501,"open":1502,"high":1503,"low":700,"close":1504,"volume":1505},"2026-09-08T00:00:00",51.93,52.45,51.69,7992100,{"timestamp":1507,"open":693,"high":779,"low":1508,"close":1509,"volume":1510},"2026-09-09T00:00:00",50.86,52.17,9953300,{"timestamp":1512,"open":991,"high":1513,"low":1514,"close":946,"volume":1515},"2026-09-10T00:00:00",52.44,51.07,6578500,{"timestamp":1517,"open":1518,"high":1519,"low":1520,"close":959,"volume":1521},"2026-09-13T00:00:00",50.07,51.29,49.88,8875000,{"timestamp":1523,"open":1524,"high":1519,"low":1525,"close":126,"volume":1526},"2026-09-14T00:00:00",51.14,50.47,7037200,{"timestamp":112,"open":1528,"high":1529,"low":528,"close":1530,"volume":1531},50.95,51.79,51.28,6839300,{"timestamp":1533,"open":733,"high":1534,"low":1535,"close":1491,"volume":1536},"2026-09-16T00:00:00",51.84,50.68,6485900,{"timestamp":1538,"open":1479,"high":728,"low":1528,"close":728,"volume":1539},"2026-09-17T00:00:00",11134300,{"timestamp":1541,"open":673,"high":1485,"low":1542,"close":1491,"volume":1543},"2026-09-20T00:00:00",50.81,8436500,{"timestamp":1545,"open":1546,"high":1547,"low":954,"close":1548,"volume":1549},"2026-09-21T00:00:00",50.71,52.01,51.8,6729000,{"timestamp":1551,"open":793,"high":966,"low":797,"close":1552,"volume":1553},"2026-09-22T00:00:00",51.17,4778100,{"timestamp":1555,"open":1479,"high":700,"low":1556,"close":959,"volume":1557},"2026-09-23T00:00:00",50.08,6411500,[]]