[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fPtL8wQkNnO52JOMRgYA60it6i6al0zQ8OFaG59SXtTA":3,"$fIeqfB98fC2YOQqAU_LR745jnRHPToLZLe3JBnrCYNEY":27,"$fVoL54oO3PkCBt_vOua6fvyVY8eZuas82tGl5LTD8Uo4":70},{"items":4,"totalItens":24,"success":25,"errors":26,"limitReached":24},[5,12,16,20],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",3.23867,"2022-10-27T00:00:00","2022-11-16T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},3.21235,"2023-10-24T00:00:00","2023-11-24T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},1.55598,"2024-10-22T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.752895,"2025-10-22T00:00:00","2025-11-28T00:00:00",null,true,[],{"summary":28,"quote":35,"fundamentals":41,"priceHistory":63,"relatedTickers":64},{"ticker":29,"slug":30,"kind":31,"companyName":32,"shortName":33,"description":34},"AGRO3","agro3","stock","Brasilagro Cia Bras De Prop Agricolas","BrasilAgro","",{"price":36,"change":37,"changePercent":38,"currency":39,"updatedAt":40},18.2,-0.1,-0.5464,"BRL","2026-09-24T23:48:16Z",{"eps":42,"bookValue":43,"dividendYield":44,"dividendYield5yAverage":45,"priceEarnings":46,"priceBookValue":47,"priceEbit":48,"evEbitda":49,"priceSalesRatio":50,"enterpriseValue":51,"ebitda":52,"roe":53,"roic":54,"roa":55,"netMargin":56,"ebitMargin":57,"grossMargin":58,"netDebtToEbitda":59,"netDebtToEquity":60,"currentLiquidity":61,"liabilitiesToEquity":62},-0.877,19.724,4.14,14.72,-20.75,0.92,-37.11,-60.98,2.12,3227366000,-52924000,-4.44,-1.08,-2.43,-9.73,-5.72,10.42,-23.87,0.62,1.54,0.8182,[],[65,66,67,68,69],"SMTO3","SUZB3","CMIG4","LAVV3","JHSF3",{"items":71,"totalItens":24,"success":25,"errors":1102,"limitReached":24},[72,79,86,92,97,103,109,114,119,125,130,134,137,140,145,148,154,158,162,165,171,178,185,190,194,199,204,208,213,219,225,230,235,238,241,245,250,254,261,268,274,279,285,290,295,301,306,312,315,318,321,324,327,332,335,339,343,346,349,352,355,358,362,365,369,372,375,379,382,386,390,393,396,399,404,407,410,413,416,422,429,436,443,450,455,459,465,471,476,479,483,486,489,493,496,500,503,508,514,520,525,530,535,539,543,549,554,560,566,571,576,582,589,596,603,607,611,616,619,623,626,630,633,636,640,645,649,652,655,660,663,667,670,674,678,681,684,687,689,692,696,701,705,709,715,720,726,731,735,739,743,748,752,755,759,764,768,772,775,779,783,787,790,793,798,802,807,812,814,817,820,823,826,829,833,838,842,846,851,856,863,868,873,877,881,888,890,895,900,905,911,914,917,920,923,926,930,933,938,942,945,948,951,954,958,962,965,969,973,975,980,984,988,991,996,1001,1007,1012,1015,1018,1021,1025,1028,1031,1034,1037,1040,1045,1049,1052,1055,1058,1061,1064,1067,1071,1074,1077,1080,1084,1088,1091,1094,1096,1098],{"timestamp":73,"open":74,"high":75,"low":76,"close":77,"volume":78},"2025-09-25T00:00:00",20.08,20.7,20.07,20.51,241300,{"timestamp":80,"open":81,"high":82,"low":83,"close":84,"volume":85},"2025-09-28T00:00:00",20.6,20.69,20.37,20.45,201200,{"timestamp":87,"open":77,"high":88,"low":89,"close":90,"volume":91},"2025-09-29T00:00:00",20.64,20.2,20.25,264400,{"timestamp":93,"open":94,"high":95,"low":90,"close":95,"volume":96},"2025-09-30T00:00:00",20.39,20.41,159900,{"timestamp":98,"open":99,"high":94,"low":100,"close":101,"volume":102},"2025-10-01T00:00:00",20.38,20.19,20.3,214500,{"timestamp":104,"open":105,"high":106,"low":107,"close":77,"volume":108},"2025-10-02T00:00:00",20.29,20.59,20.24,177000,{"timestamp":110,"open":77,"high":111,"low":112,"close":101,"volume":113},"2025-10-05T00:00:00",20.53,20.22,184500,{"timestamp":115,"open":105,"high":105,"low":116,"close":117,"volume":118},"2025-10-06T00:00:00",20.1,20.17,338500,{"timestamp":120,"open":121,"high":90,"low":122,"close":123,"volume":124},"2025-10-07T00:00:00",20.16,20.12,20.14,209800,{"timestamp":126,"open":123,"high":127,"low":128,"close":123,"volume":129},"2025-10-08T00:00:00",20.21,20.11,175200,{"timestamp":131,"open":121,"high":90,"low":128,"close":132,"volume":133},"2025-10-09T00:00:00",20.23,167900,{"timestamp":135,"open":90,"high":105,"low":123,"close":117,"volume":136},"2025-10-12T00:00:00",158900,{"timestamp":138,"open":128,"high":127,"low":74,"close":123,"volume":139},"2025-10-13T00:00:00",157600,{"timestamp":141,"open":116,"high":142,"low":143,"close":128,"volume":144},"2025-10-14T00:00:00",20.18,20.02,145800,{"timestamp":146,"open":116,"high":121,"low":76,"close":116,"volume":147},"2025-10-15T00:00:00",144700,{"timestamp":149,"open":150,"high":151,"low":152,"close":74,"volume":153},"2025-10-16T00:00:00",20.09,20.13,20.01,82400,{"timestamp":155,"open":116,"high":156,"low":150,"close":121,"volume":157},"2025-10-19T00:00:00",20.28,89700,{"timestamp":159,"open":132,"high":160,"low":151,"close":117,"volume":161},"2025-10-20T00:00:00",20.26,85200,{"timestamp":163,"open":151,"high":90,"low":151,"close":90,"volume":164},"2025-10-21T00:00:00",88500,{"timestamp":22,"open":166,"high":167,"low":168,"close":169,"volume":170},19.77,19.98,19.33,19.48,336200,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-10-23T00:00:00",19.5,19.7,19.43,19.61,128100,{"timestamp":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2025-10-26T00:00:00",19.69,19.85,19.53,19.59,117300,{"timestamp":186,"open":183,"high":187,"low":182,"close":188,"volume":189},"2025-10-27T00:00:00",19.8,19.64,160300,{"timestamp":191,"open":188,"high":187,"low":176,"close":192,"volume":193},"2025-10-28T00:00:00",19.67,135400,{"timestamp":195,"open":192,"high":196,"low":192,"close":197,"volume":198},"2025-10-29T00:00:00",19.93,19.88,157100,{"timestamp":200,"open":201,"high":150,"low":202,"close":167,"volume":203},"2025-10-30T00:00:00",19.92,19.89,159100,{"timestamp":205,"open":167,"high":74,"low":206,"close":76,"volume":207},"2025-11-02T00:00:00",19.96,199000,{"timestamp":209,"open":210,"high":211,"low":210,"close":211,"volume":212},"2025-11-03T00:00:00",19.95,20.35,127900,{"timestamp":214,"open":215,"high":216,"low":89,"close":217,"volume":218},"2025-11-04T00:00:00",20.33,20.5,20.46,152400,{"timestamp":220,"open":94,"high":221,"low":222,"close":223,"volume":224},"2025-11-05T00:00:00",20.42,19.91,20,101400,{"timestamp":226,"open":202,"high":196,"low":227,"close":228,"volume":229},"2025-11-06T00:00:00",19.51,19.72,196600,{"timestamp":231,"open":232,"high":232,"low":180,"close":233,"volume":234},"2025-11-09T00:00:00",19.86,19.84,114400,{"timestamp":236,"open":166,"high":223,"low":166,"close":222,"volume":237},"2025-11-10T00:00:00",274800,{"timestamp":239,"open":223,"high":152,"low":174,"close":187,"volume":240},"2025-11-11T00:00:00",316500,{"timestamp":242,"open":187,"high":243,"low":182,"close":176,"volume":244},"2025-11-12T00:00:00",19.82,153900,{"timestamp":246,"open":188,"high":247,"low":248,"close":180,"volume":249},"2025-11-13T00:00:00",19.78,19.52,111700,{"timestamp":251,"open":227,"high":188,"low":252,"close":168,"volume":253},"2025-11-16T00:00:00",19.27,183400,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-17T00:00:00",19.38,19.39,19.11,19.18,148300,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-11-18T00:00:00",19.13,19.19,18.78,18.83,199300,{"timestamp":269,"open":270,"high":270,"low":271,"close":272,"volume":273},"2025-11-20T00:00:00",19,18.64,18.74,219000,{"timestamp":275,"open":276,"high":270,"low":276,"close":277,"volume":278},"2025-11-23T00:00:00",18.6,18.91,136100,{"timestamp":280,"open":281,"high":282,"low":283,"close":266,"volume":284},"2025-11-24T00:00:00",18.88,18.97,18.73,121900,{"timestamp":286,"open":287,"high":288,"low":265,"close":288,"volume":289},"2025-11-25T00:00:00",18.89,19.28,121800,{"timestamp":291,"open":292,"high":293,"low":264,"close":180,"volume":294},"2025-11-26T00:00:00",19.3,19.76,136800,{"timestamp":296,"open":297,"high":298,"low":176,"close":299,"volume":300},"2025-11-27T00:00:00",19.74,19.87,19.79,113300,{"timestamp":302,"open":202,"high":202,"low":303,"close":304,"volume":305},"2025-11-30T00:00:00",19.36,19.54,213600,{"timestamp":307,"open":308,"high":309,"low":257,"close":310,"volume":311},"2025-12-01T00:00:00",19.49,19.62,19.58,251200,{"timestamp":313,"open":188,"high":150,"low":173,"close":201,"volume":314},"2025-12-02T00:00:00",243900,{"timestamp":316,"open":233,"high":128,"low":243,"close":202,"volume":317},"2025-12-03T00:00:00",101200,{"timestamp":319,"open":222,"high":100,"low":293,"close":167,"volume":320},"2025-12-04T00:00:00",247700,{"timestamp":322,"open":101,"high":83,"low":128,"close":100,"volume":323},"2025-12-07T00:00:00",308900,{"timestamp":325,"open":112,"high":105,"low":181,"close":100,"volume":326},"2025-12-08T00:00:00",267200,{"timestamp":328,"open":100,"high":329,"low":152,"close":330,"volume":331},"2025-12-09T00:00:00",20.47,20.43,201300,{"timestamp":333,"open":329,"high":106,"low":90,"close":94,"volume":334},"2025-12-10T00:00:00",160400,{"timestamp":336,"open":127,"high":337,"low":127,"close":95,"volume":338},"2025-12-11T00:00:00",20.44,117500,{"timestamp":340,"open":101,"high":99,"low":202,"close":341,"volume":342},"2025-12-14T00:00:00",20.05,166000,{"timestamp":344,"open":121,"high":100,"low":210,"close":117,"volume":345},"2025-12-15T00:00:00",121500,{"timestamp":347,"open":123,"high":89,"low":222,"close":74,"volume":348},"2025-12-16T00:00:00",206700,{"timestamp":350,"open":223,"high":74,"low":298,"close":143,"volume":351},"2025-12-17T00:00:00",112800,{"timestamp":353,"open":210,"high":122,"low":309,"close":152,"volume":354},"2025-12-18T00:00:00",157300,{"timestamp":356,"open":188,"high":132,"low":188,"close":112,"volume":357},"2025-12-21T00:00:00",97000,{"timestamp":359,"open":341,"high":105,"low":360,"close":143,"volume":361},"2025-12-22T00:00:00",19.94,130600,{"timestamp":363,"open":74,"high":150,"low":202,"close":167,"volume":364},"2025-12-25T00:00:00",64200,{"timestamp":366,"open":76,"high":76,"low":197,"close":367,"volume":368},"2025-12-28T00:00:00",19.99,70200,{"timestamp":370,"open":116,"high":116,"low":298,"close":201,"volume":371},"2025-12-29T00:00:00",141600,{"timestamp":373,"open":206,"high":74,"low":228,"close":299,"volume":374},"2026-01-01T00:00:00",142800,{"timestamp":376,"open":377,"high":196,"low":309,"close":298,"volume":378},"2026-01-04T00:00:00",19.75,161300,{"timestamp":380,"open":197,"high":367,"low":297,"close":233,"volume":381},"2026-01-05T00:00:00",630600,{"timestamp":383,"open":233,"high":233,"low":227,"close":384,"volume":385},"2026-01-06T00:00:00",19.66,184400,{"timestamp":387,"open":188,"high":116,"low":388,"close":116,"volume":389},"2026-01-07T00:00:00",19.55,119000,{"timestamp":391,"open":143,"high":95,"low":143,"close":121,"volume":392},"2026-01-08T00:00:00",137900,{"timestamp":394,"open":123,"high":123,"low":201,"close":123,"volume":395},"2026-01-11T00:00:00",111100,{"timestamp":397,"open":232,"high":150,"low":232,"close":150,"volume":398},"2026-01-12T00:00:00",102500,{"timestamp":400,"open":223,"high":401,"low":402,"close":329,"volume":403},"2026-01-13T00:00:00",20.48,19.97,156400,{"timestamp":405,"open":83,"high":95,"low":76,"close":107,"volume":406},"2026-01-14T00:00:00",128900,{"timestamp":408,"open":99,"high":99,"low":202,"close":127,"volume":409},"2026-01-15T00:00:00",136000,{"timestamp":411,"open":128,"high":100,"low":206,"close":121,"volume":412},"2026-01-18T00:00:00",58300,{"timestamp":414,"open":341,"high":82,"low":143,"close":82,"volume":415},"2026-01-19T00:00:00",313000,{"timestamp":417,"open":418,"high":419,"low":418,"close":420,"volume":421},"2026-01-20T00:00:00",20.62,21.32,21.17,210600,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2026-01-21T00:00:00",21,21.37,20.93,21.27,276500,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2026-01-22T00:00:00",21.34,21.6,21.02,21.56,129800,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2026-01-25T00:00:00",21.64,22.17,21.5,21.9,226100,{"timestamp":444,"open":445,"high":446,"low":447,"close":448,"volume":449},"2026-01-26T00:00:00",21.94,22.21,21.84,21.93,152700,{"timestamp":451,"open":452,"high":453,"low":454,"close":447,"volume":139},"2026-01-27T00:00:00",21.75,21.95,21.62,{"timestamp":456,"open":447,"high":453,"low":457,"close":434,"volume":458},"2026-01-28T00:00:00",21.48,162000,{"timestamp":460,"open":461,"high":462,"low":463,"close":462,"volume":464},"2026-02-01T00:00:00",21.21,21.3,21.09,187900,{"timestamp":466,"open":467,"high":447,"low":468,"close":469,"volume":470},"2026-02-02T00:00:00",21.31,21.26,21.54,200400,{"timestamp":472,"open":473,"high":474,"low":132,"close":211,"volume":475},"2026-02-03T00:00:00",21.45,21.57,335800,{"timestamp":477,"open":341,"high":215,"low":293,"close":101,"volume":478},"2026-02-05T00:00:00",331200,{"timestamp":480,"open":121,"high":481,"low":152,"close":112,"volume":482},"2026-02-08T00:00:00",20.32,137700,{"timestamp":484,"open":123,"high":221,"low":123,"close":112,"volume":485},"2026-02-09T00:00:00",116800,{"timestamp":487,"open":84,"high":82,"low":83,"close":77,"volume":488},"2026-02-10T00:00:00",186400,{"timestamp":490,"open":491,"high":491,"low":152,"close":74,"volume":492},"2026-02-11T00:00:00",20.57,186200,{"timestamp":494,"open":223,"high":481,"low":232,"close":156,"volume":495},"2026-02-12T00:00:00",148100,{"timestamp":497,"open":498,"high":337,"low":341,"close":101,"volume":499},"2026-02-17T00:00:00",20.36,81100,{"timestamp":501,"open":90,"high":94,"low":121,"close":132,"volume":502},"2026-02-18T00:00:00",97900,{"timestamp":504,"open":160,"high":505,"low":122,"close":506,"volume":507},"2026-02-19T00:00:00",20.87,20.68,191100,{"timestamp":509,"open":510,"high":511,"low":512,"close":424,"volume":513},"2026-02-22T00:00:00",20.95,21.15,20.71,171800,{"timestamp":515,"open":516,"high":440,"low":517,"close":518,"volume":519},"2026-02-23T00:00:00",20.92,20.88,21.36,147000,{"timestamp":521,"open":522,"high":522,"low":523,"close":522,"volume":524},"2026-02-24T00:00:00",21.59,21.25,107900,{"timestamp":526,"open":522,"high":527,"low":469,"close":528,"volume":529},"2026-02-25T00:00:00",22.15,22.06,264900,{"timestamp":531,"open":532,"high":532,"low":523,"close":533,"volume":534},"2026-02-26T00:00:00",22.16,21.28,209200,{"timestamp":536,"open":537,"high":441,"low":510,"close":434,"volume":538},"2026-03-01T00:00:00",21.01,158600,{"timestamp":540,"open":468,"high":473,"low":541,"close":420,"volume":542},"2026-03-02T00:00:00",20.9,213800,{"timestamp":544,"open":545,"high":546,"low":463,"close":547,"volume":548},"2026-03-03T00:00:00",21.1,21.88,21.85,185400,{"timestamp":550,"open":551,"high":551,"low":552,"close":553,"volume":249},"2026-03-04T00:00:00",22,21.4,21.65,{"timestamp":555,"open":556,"high":452,"low":557,"close":558,"volume":559},"2026-03-05T00:00:00",21.55,21.07,21.13,92200,{"timestamp":561,"open":562,"high":563,"low":424,"close":564,"volume":565},"2026-03-08T00:00:00",21.2,21.44,21.41,146000,{"timestamp":567,"open":523,"high":568,"low":569,"close":568,"volume":570},"2026-03-09T00:00:00",21.82,21.12,163800,{"timestamp":572,"open":573,"high":574,"low":440,"close":453,"volume":575},"2026-03-10T00:00:00",21.81,22.1,177300,{"timestamp":577,"open":578,"high":579,"low":440,"close":580,"volume":581},"2026-03-11T00:00:00",21.78,22.04,21.77,228300,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-03-12T00:00:00",21.8,22.53,21.68,22.3,404000,{"timestamp":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2026-03-15T00:00:00",22.37,22.75,22.05,22.48,312200,{"timestamp":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-03-16T00:00:00",22.5,22.7,22.26,22.34,150000,{"timestamp":604,"open":216,"high":605,"low":216,"close":605,"volume":606},"2026-03-18T00:00:00",21.7,337900,{"timestamp":608,"open":609,"high":609,"low":424,"close":424,"volume":610},"2026-03-19T00:00:00",21.86,282200,{"timestamp":612,"open":537,"high":613,"low":75,"close":614,"volume":615},"2026-03-22T00:00:00",21.18,20.85,304700,{"timestamp":617,"open":426,"high":426,"low":101,"close":106,"volume":618},"2026-03-23T00:00:00",263400,{"timestamp":620,"open":75,"high":621,"low":221,"close":330,"volume":622},"2026-03-24T00:00:00",20.8,270500,{"timestamp":624,"open":95,"high":82,"low":89,"close":90,"volume":625},"2026-03-25T00:00:00",231800,{"timestamp":627,"open":101,"high":628,"low":117,"close":106,"volume":629},"2026-03-26T00:00:00",20.75,217600,{"timestamp":631,"open":77,"high":425,"low":77,"close":424,"volume":632},"2026-03-29T00:00:00",335500,{"timestamp":634,"open":463,"high":454,"low":463,"close":434,"volume":635},"2026-03-30T00:00:00",433600,{"timestamp":637,"open":462,"high":556,"low":82,"close":638,"volume":639},"2026-03-31T00:00:00",20.78,354900,{"timestamp":641,"open":642,"high":642,"low":217,"close":643,"volume":644},"2026-04-01T00:00:00",20.79,20.67,221600,{"timestamp":646,"open":221,"high":647,"low":94,"close":81,"volume":648},"2026-04-05T00:00:00",20.98,182000,{"timestamp":650,"open":216,"high":506,"low":107,"close":101,"volume":651},"2026-04-06T00:00:00",226900,{"timestamp":653,"open":99,"high":541,"low":83,"close":621,"volume":654},"2026-04-07T00:00:00",291900,{"timestamp":656,"open":621,"high":557,"low":657,"close":658,"volume":659},"2026-04-08T00:00:00",20.55,21.04,226700,{"timestamp":661,"open":424,"high":545,"low":94,"close":216,"volume":662},"2026-04-09T00:00:00",179300,{"timestamp":664,"open":330,"high":665,"low":99,"close":665,"volume":666},"2026-04-12T00:00:00",20.84,155500,{"timestamp":668,"open":75,"high":621,"low":221,"close":84,"volume":669},"2026-04-13T00:00:00",122000,{"timestamp":671,"open":84,"high":672,"low":89,"close":672,"volume":673},"2026-04-14T00:00:00",20.54,171100,{"timestamp":675,"open":111,"high":676,"low":89,"close":127,"volume":677},"2026-04-15T00:00:00",20.56,125300,{"timestamp":679,"open":142,"high":94,"low":341,"close":127,"volume":680},"2026-04-16T00:00:00",169700,{"timestamp":682,"open":89,"high":127,"low":243,"close":243,"volume":683},"2026-04-19T00:00:00",195300,{"timestamp":685,"open":243,"high":123,"low":293,"close":293,"volume":686},"2026-04-21T00:00:00",141900,{"timestamp":688,"open":293,"high":402,"low":384,"close":174,"volume":385},"2026-04-22T00:00:00",{"timestamp":690,"open":691,"high":232,"low":183,"close":181,"volume":659},"2026-04-23T00:00:00",19.73,{"timestamp":693,"open":176,"high":206,"low":694,"close":694,"volume":695},"2026-04-26T00:00:00",19.14,209400,{"timestamp":697,"open":694,"high":264,"low":698,"close":699,"volume":700},"2026-04-27T00:00:00",18.75,18.82,283600,{"timestamp":702,"open":282,"high":282,"low":703,"close":703,"volume":704},"2026-04-28T00:00:00",18.59,318000,{"timestamp":706,"open":276,"high":707,"low":703,"close":276,"volume":708},"2026-04-29T00:00:00",19.08,2462000,{"timestamp":710,"open":711,"high":712,"low":711,"close":713,"volume":714},"2026-05-03T00:00:00",18.7,19.23,19.01,1038800,{"timestamp":716,"open":717,"high":175,"low":713,"close":718,"volume":719},"2026-05-04T00:00:00",19.03,19.26,212800,{"timestamp":721,"open":292,"high":722,"low":723,"close":724,"volume":725},"2026-05-05T00:00:00",19.42,18.99,19.16,600300,{"timestamp":727,"open":259,"high":728,"low":729,"close":728,"volume":730},"2026-05-06T00:00:00",19.34,18.85,670900,{"timestamp":732,"open":175,"high":175,"low":723,"close":733,"volume":734},"2026-05-07T00:00:00",19.05,669900,{"timestamp":736,"open":717,"high":288,"low":287,"close":737,"volume":738},"2026-05-10T00:00:00",19.2,305000,{"timestamp":740,"open":259,"high":737,"low":266,"close":741,"volume":742},"2026-05-11T00:00:00",18.92,253600,{"timestamp":744,"open":745,"high":263,"low":746,"close":746,"volume":747},"2026-05-12T00:00:00",18.93,18.76,128600,{"timestamp":749,"open":750,"high":707,"low":750,"close":270,"volume":751},"2026-05-13T00:00:00",18.77,131900,{"timestamp":753,"open":270,"high":717,"low":711,"close":729,"volume":754},"2026-05-14T00:00:00",109300,{"timestamp":756,"open":729,"high":694,"low":757,"close":271,"volume":758},"2026-05-17T00:00:00",18.52,141200,{"timestamp":760,"open":276,"high":761,"low":762,"close":276,"volume":763},"2026-05-18T00:00:00",18.71,18.49,224000,{"timestamp":765,"open":271,"high":729,"low":766,"close":711,"volume":767},"2026-05-19T00:00:00",18.55,496100,{"timestamp":769,"open":711,"high":277,"low":770,"close":265,"volume":771},"2026-05-20T00:00:00",18.61,109900,{"timestamp":773,"open":698,"high":266,"low":770,"close":711,"volume":774},"2026-05-21T00:00:00",124500,{"timestamp":776,"open":777,"high":745,"low":271,"close":745,"volume":778},"2026-05-24T00:00:00",18.79,59100,{"timestamp":780,"open":781,"high":270,"low":777,"close":270,"volume":782},"2026-05-25T00:00:00",18.8,46200,{"timestamp":784,"open":733,"high":785,"low":266,"close":729,"volume":786},"2026-05-26T00:00:00",19.25,134700,{"timestamp":788,"open":287,"high":745,"low":781,"close":781,"volume":789},"2026-05-27T00:00:00",64000,{"timestamp":791,"open":781,"high":287,"low":711,"close":265,"volume":792},"2026-05-28T00:00:00",94800,{"timestamp":794,"open":265,"high":795,"low":271,"close":796,"volume":797},"2026-05-31T00:00:00",19.22,19.12,142500,{"timestamp":799,"open":800,"high":733,"low":750,"close":745,"volume":801},"2026-06-01T00:00:00",19.02,96200,{"timestamp":803,"open":804,"high":281,"low":805,"close":805,"volume":806},"2026-06-02T00:00:00",18.87,18.5,146500,{"timestamp":808,"open":809,"high":750,"low":810,"close":809,"volume":811},"2026-06-04T00:00:00",18.69,18.47,113100,{"timestamp":813,"open":809,"high":265,"low":276,"close":271,"volume":193},"2026-06-07T00:00:00",{"timestamp":815,"open":276,"high":804,"low":276,"close":750,"volume":816},"2026-06-08T00:00:00",123700,{"timestamp":818,"open":750,"high":282,"low":750,"close":287,"volume":819},"2026-06-09T00:00:00",88100,{"timestamp":821,"open":699,"high":745,"low":271,"close":822,"volume":153},"2026-06-10T00:00:00",18.84,{"timestamp":824,"open":287,"high":287,"low":283,"close":781,"volume":825},"2026-06-11T00:00:00",105700,{"timestamp":827,"open":781,"high":281,"low":271,"close":750,"volume":828},"2026-06-14T00:00:00",123900,{"timestamp":830,"open":770,"high":698,"low":831,"close":711,"volume":832},"2026-06-15T00:00:00",18.58,74600,{"timestamp":834,"open":835,"high":835,"low":836,"close":271,"volume":837},"2026-06-16T00:00:00",18.72,18.22,211800,{"timestamp":839,"open":271,"high":271,"low":840,"close":840,"volume":841},"2026-06-17T00:00:00",18.05,148500,{"timestamp":843,"open":840,"high":844,"low":840,"close":844,"volume":845},"2026-06-18T00:00:00",18.27,112900,{"timestamp":847,"open":848,"high":805,"low":36,"close":849,"volume":850},"2026-06-21T00:00:00",18.3,18.21,116100,{"timestamp":852,"open":853,"high":844,"low":854,"close":854,"volume":855},"2026-06-22T00:00:00",18.26,18,136700,{"timestamp":857,"open":858,"high":859,"low":860,"close":861,"volume":862},"2026-06-23T00:00:00",18.01,18.11,17.86,17.96,210500,{"timestamp":864,"open":861,"high":858,"low":865,"close":866,"volume":867},"2026-06-24T00:00:00",17.89,17.97,106400,{"timestamp":869,"open":866,"high":870,"low":861,"close":871,"volume":872},"2026-06-25T00:00:00",18.24,18.17,84000,{"timestamp":874,"open":840,"high":875,"low":840,"close":870,"volume":876},"2026-06-28T00:00:00",18.45,123100,{"timestamp":878,"open":879,"high":853,"low":861,"close":836,"volume":880},"2026-06-29T00:00:00",18.14,159400,{"timestamp":882,"open":883,"high":884,"low":885,"close":886,"volume":887},"2026-06-30T00:00:00",18.1,18.33,18.08,18.16,96300,{"timestamp":889,"open":36,"high":766,"low":36,"close":884,"volume":409},"2026-07-01T00:00:00",{"timestamp":891,"open":884,"high":892,"low":848,"close":893,"volume":894},"2026-07-02T00:00:00",18.48,18.39,27400,{"timestamp":896,"open":893,"high":762,"low":897,"close":898,"volume":899},"2026-07-05T00:00:00",18.28,18.44,81300,{"timestamp":901,"open":902,"high":903,"low":870,"close":810,"volume":904},"2026-07-06T00:00:00",18.36,18.63,79200,{"timestamp":906,"open":907,"high":276,"low":908,"close":909,"volume":910},"2026-07-07T00:00:00",18.34,18.25,18.57,77200,{"timestamp":912,"open":766,"high":777,"low":766,"close":272,"volume":913},"2026-07-08T00:00:00",65400,{"timestamp":915,"open":272,"high":916,"low":272,"close":713,"volume":357},"2026-07-09T00:00:00",19.09,{"timestamp":918,"open":277,"high":737,"low":699,"close":694,"volume":919},"2026-07-12T00:00:00",141100,{"timestamp":921,"open":804,"high":694,"low":804,"close":916,"volume":922},"2026-07-13T00:00:00",92800,{"timestamp":924,"open":925,"high":925,"low":741,"close":723,"volume":364},"2026-07-14T00:00:00",19.1,{"timestamp":927,"open":723,"high":928,"low":723,"close":928,"volume":929},"2026-07-15T00:00:00",19.41,107700,{"timestamp":931,"open":258,"high":722,"low":258,"close":722,"volume":932},"2026-07-16T00:00:00",64900,{"timestamp":934,"open":935,"high":228,"low":737,"close":936,"volume":937},"2026-07-19T00:00:00",19.24,19.63,161000,{"timestamp":939,"open":183,"high":188,"low":940,"close":252,"volume":941},"2026-07-20T00:00:00",18.98,225500,{"timestamp":943,"open":252,"high":308,"low":713,"close":292,"volume":944},"2026-07-21T00:00:00",95100,{"timestamp":946,"open":737,"high":718,"low":281,"close":925,"volume":947},"2026-07-22T00:00:00",118100,{"timestamp":949,"open":925,"high":796,"low":741,"close":270,"volume":950},"2026-07-23T00:00:00",46500,{"timestamp":952,"open":750,"high":737,"low":762,"close":263,"volume":953},"2026-07-26T00:00:00",66100,{"timestamp":955,"open":292,"high":956,"low":277,"close":723,"volume":957},"2026-07-27T00:00:00",19.35,79100,{"timestamp":959,"open":723,"high":717,"low":960,"close":270,"volume":961},"2026-07-28T00:00:00",18.86,91500,{"timestamp":963,"open":277,"high":925,"low":287,"close":707,"volume":964},"2026-07-29T00:00:00",97600,{"timestamp":966,"open":781,"high":733,"low":781,"close":967,"volume":968},"2026-07-30T00:00:00",19.04,54400,{"timestamp":970,"open":967,"high":971,"low":972,"close":746,"volume":184},"2026-08-02T00:00:00",19.07,18.53,{"timestamp":974,"open":781,"high":699,"low":762,"close":972,"volume":953},"2026-08-03T00:00:00",{"timestamp":976,"open":972,"high":276,"low":977,"close":978,"volume":979},"2026-08-04T00:00:00",18.18,18.29,163500,{"timestamp":981,"open":908,"high":982,"low":886,"close":977,"volume":983},"2026-08-05T00:00:00",18.32,68200,{"timestamp":985,"open":977,"high":870,"low":854,"close":986,"volume":987},"2026-08-06T00:00:00",18.07,101700,{"timestamp":989,"open":858,"high":36,"low":858,"close":986,"volume":990},"2026-08-09T00:00:00",56700,{"timestamp":992,"open":993,"high":994,"low":858,"close":977,"volume":995},"2026-08-10T00:00:00",18.02,18.42,155900,{"timestamp":997,"open":840,"high":36,"low":998,"close":999,"volume":1000},"2026-08-11T00:00:00",18.04,18.13,65500,{"timestamp":1002,"open":999,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-08-12T00:00:00",18.23,17.95,18.03,144400,{"timestamp":1008,"open":1009,"high":893,"low":1010,"close":36,"volume":1011},"2026-08-13T00:00:00",17.94,17.88,233500,{"timestamp":1013,"open":1005,"high":848,"low":993,"close":871,"volume":1014},"2026-08-16T00:00:00",115300,{"timestamp":1016,"open":859,"high":757,"low":858,"close":848,"volume":1017},"2026-08-17T00:00:00",84600,{"timestamp":1019,"open":982,"high":777,"low":982,"close":766,"volume":1020},"2026-08-18T00:00:00",109400,{"timestamp":1022,"open":893,"high":1023,"low":893,"close":781,"volume":1024},"2026-08-19T00:00:00",18.96,198500,{"timestamp":1026,"open":287,"high":916,"low":781,"close":916,"volume":1027},"2026-08-20T00:00:00",143900,{"timestamp":1029,"open":916,"high":925,"low":960,"close":940,"volume":1030},"2026-08-23T00:00:00",284100,{"timestamp":1032,"open":822,"high":258,"low":698,"close":707,"volume":1033},"2026-08-24T00:00:00",131500,{"timestamp":1035,"open":707,"high":694,"low":781,"close":282,"volume":1036},"2026-08-25T00:00:00",76800,{"timestamp":1038,"open":967,"high":967,"low":822,"close":1023,"volume":1039},"2026-08-26T00:00:00",95800,{"timestamp":1041,"open":1023,"high":1042,"low":745,"close":1043,"volume":1044},"2026-08-27T00:00:00",19.44,19.29,117100,{"timestamp":1046,"open":288,"high":173,"low":264,"close":1047,"volume":1048},"2026-08-30T00:00:00",19.21,68700,{"timestamp":1050,"open":707,"high":233,"low":733,"close":175,"volume":1051},"2026-08-31T00:00:00",214900,{"timestamp":1053,"open":257,"high":257,"low":266,"close":288,"volume":1054},"2026-09-01T00:00:00",202600,{"timestamp":1056,"open":292,"high":257,"low":270,"close":270,"volume":1057},"2026-09-02T00:00:00",197000,{"timestamp":1059,"open":724,"high":176,"low":699,"close":252,"volume":1060},"2026-09-03T00:00:00",301500,{"timestamp":1062,"open":252,"high":928,"low":733,"close":796,"volume":1063},"2026-09-07T00:00:00",278600,{"timestamp":1065,"open":733,"high":712,"low":281,"close":712,"volume":1066},"2026-09-08T00:00:00",336300,{"timestamp":1068,"open":718,"high":1069,"low":718,"close":288,"volume":1070},"2026-09-09T00:00:00",19.71,283200,{"timestamp":1072,"open":737,"high":1043,"low":698,"close":698,"volume":1073},"2026-09-10T00:00:00",323600,{"timestamp":1075,"open":761,"high":287,"low":886,"close":978,"volume":1076},"2026-09-13T00:00:00",384600,{"timestamp":1078,"open":884,"high":902,"low":993,"close":849,"volume":1079},"2026-09-14T00:00:00",193800,{"timestamp":1081,"open":1003,"high":1082,"low":879,"close":982,"volume":1083},"2026-09-15T00:00:00",18.38,129200,{"timestamp":1085,"open":1086,"high":875,"low":1086,"close":982,"volume":1087},"2026-09-16T00:00:00",18.12,190100,{"timestamp":1089,"open":893,"high":893,"low":885,"close":885,"volume":1090},"2026-09-17T00:00:00",322200,{"timestamp":1092,"open":885,"high":884,"low":858,"close":908,"volume":1093},"2026-09-20T00:00:00",734500,{"timestamp":1095,"open":870,"high":810,"low":883,"close":893,"volume":361},"2026-09-21T00:00:00",{"timestamp":1097,"open":1082,"high":761,"low":853,"close":848,"volume":1051},"2026-09-22T00:00:00",{"timestamp":1099,"open":902,"high":1100,"low":883,"close":36,"volume":1101},"2026-09-23T00:00:00",18.37,191600,[]]