[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1qEwtd8JY32_YgMSdhFliSUb1p9P91BvAmQ-YTgevIs":3,"$f_AR7CpxdlCBKg8psStOvli8TpRngeu7sEdWtZuQHh1M":42,"$fPfSPJblqfGzg86vzcLvvwCE9nQnfzD56N-iOgb8ixAk":96},{"summary":4,"quote":11,"fundamentals":16,"priceHistory":35,"relatedTickers":36},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBSE3","bbse3","stock","Bb Seguridade Participações S.A.","BB Seguridade","",{"price":12,"change":13,"changePercent":13,"currency":14,"updatedAt":15},38.86,0,"BRL","2026-09-24T23:48:16Z",{"eps":17,"bookValue":18,"dividendYield":19,"dividendYield5yAverage":20,"priceEarnings":21,"priceBookValue":22,"priceEbit":23,"evEbitda":24,"priceSalesRatio":25,"enterpriseValue":26,"ebitda":27,"roe":28,"roic":29,"roa":30,"netMargin":25,"ebitMargin":25,"grossMargin":25,"netDebtToEbitda":31,"netDebtToEquity":32,"currentLiquidity":33,"liabilitiesToEquity":34},4.733,5.61,11.71,6.88,8.21,6.93,16.43,15.96,null,76422674000,4789315000,84.38,36.19,41.91,-0.48,-0.21,1.15,1,[],[37,38,39,40,41],"BBAS3","ITUB4","BRAP4","IRBR3","PSSA3",{"items":43,"totalItens":25,"success":94,"errors":95,"limitReached":25},[44,50,53,58,63,65,70,75,77,82,87,89],{"type":13,"category":45,"amount":46,"approvalDate":47,"comDate":48,"paymentDate":49,"status":34},"cash",1.83987,"2022-12-16T00:00:00","2023-02-14T00:00:00","2023-03-01T00:00:00",{"type":51,"category":45,"amount":52,"approvalDate":47,"comDate":48,"paymentDate":49,"status":34},2,0.0387036,{"type":13,"category":45,"amount":54,"approvalDate":55,"comDate":56,"paymentDate":57,"status":34},1.60764,"2023-06-30T00:00:00","2023-08-16T00:00:00","2023-08-28T00:00:00",{"type":13,"category":45,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":34},1.24188,"2023-12-15T00:00:00","2024-02-08T00:00:00","2024-02-22T00:00:00",{"type":51,"category":45,"amount":64,"approvalDate":60,"comDate":61,"paymentDate":62,"status":34},0.0194129,{"type":13,"category":45,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":34},1.39091,"2024-06-21T00:00:00","2024-08-16T00:00:00","2024-08-30T00:00:00",{"type":13,"category":45,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":34},2.27233,"2024-12-20T00:00:00","2025-02-20T00:00:00","2025-03-06T00:00:00",{"type":51,"category":45,"amount":76,"approvalDate":72,"comDate":73,"paymentDate":74,"status":34},0.047832,{"type":13,"category":45,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":81,"status":34},1.9421,"2025-06-27T00:00:00","2025-08-14T00:00:00","2025-08-26T00:00:00",{"type":13,"category":45,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":34},2.54996,"2025-12-17T00:00:00","2026-02-12T00:00:00","2026-03-02T00:00:00",{"type":51,"category":45,"amount":88,"approvalDate":84,"comDate":85,"paymentDate":86,"status":34},0.0568416,{"type":13,"category":45,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":34},1.98328,"2026-06-24T00:00:00","2026-08-06T00:00:00","2026-09-03T00:00:00",true,[],{"items":97,"totalItens":25,"success":94,"errors":1371,"limitReached":25},[98,105,112,119,125,132,138,142,148,154,159,164,170,175,180,186,193,200,207,213,219,225,231,237,243,248,253,259,266,273,279,285,291,296,300,306,311,317,322,326,330,336,340,347,354,360,365,371,378,385,391,397,404,409,414,421,427,434,439,443,447,452,458,463,468,475,482,487,494,500,505,512,517,522,527,531,536,541,547,553,559,566,573,580,585,591,598,603,609,615,618,624,629,634,641,647,649,654,659,664,668,674,679,683,687,692,696,700,706,710,715,720,725,728,732,735,739,743,748,753,757,761,765,768,771,774,778,781,785,790,793,797,801,805,811,816,819,822,826,829,832,836,840,843,848,852,856,859,863,866,869,872,875,878,882,886,890,893,896,899,902,905,908,911,915,918,921,925,930,933,936,941,947,953,958,964,971,976,981,987,994,1000,1006,1012,1016,1022,1028,1033,1038,1043,1050,1057,1062,1067,1071,1077,1084,1089,1096,1103,1110,1117,1123,1130,1137,1143,1149,1154,1159,1165,1169,1176,1182,1189,1195,1200,1205,1210,1215,1219,1224,1229,1234,1240,1245,1251,1257,1261,1267,1273,1278,1284,1291,1296,1302,1307,1314,1318,1322,1326,1330,1335,1340,1346,1351,1356,1361,1366],{"timestamp":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-09-25T00:00:00",32.79,32.85,32.4,32.45,3377500,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-09-28T00:00:00",32.54,32.89,32.51,32.66,4024000,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-09-29T00:00:00",32.99,33.41,32.77,33.26,7175600,{"timestamp":120,"open":121,"high":122,"low":123,"close":115,"volume":124},"2025-09-30T00:00:00",33.33,33.6,33.11,3887100,{"timestamp":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-10-01T00:00:00",33.46,33.49,32.75,33.08,4795100,{"timestamp":133,"open":134,"high":135,"low":136,"close":136,"volume":137},"2025-10-02T00:00:00",33,33.21,32.82,2585300,{"timestamp":139,"open":134,"high":134,"low":140,"close":100,"volume":141},"2025-10-05T00:00:00",32.44,3698400,{"timestamp":143,"open":136,"high":144,"low":145,"close":146,"volume":147},"2025-10-06T00:00:00",33.35,32.74,33.06,6724100,{"timestamp":149,"open":146,"high":150,"low":151,"close":152,"volume":153},"2025-10-07T00:00:00",33.2,32.7,32.76,4480200,{"timestamp":155,"open":156,"high":157,"low":109,"close":152,"volume":158},"2025-10-08T00:00:00",32.81,32.93,3463900,{"timestamp":160,"open":161,"high":114,"low":162,"close":162,"volume":163},"2025-10-09T00:00:00",32.83,32.6,3183200,{"timestamp":165,"open":166,"high":129,"low":167,"close":168,"volume":169},"2025-10-12T00:00:00",32.63,32.39,32.5,2905100,{"timestamp":171,"open":102,"high":116,"low":172,"close":173,"volume":174},"2025-10-13T00:00:00",32.25,32.48,4573200,{"timestamp":176,"open":173,"high":173,"low":177,"close":178,"volume":179},"2025-10-14T00:00:00",31.9,32.01,7282400,{"timestamp":181,"open":178,"high":182,"low":183,"close":184,"volume":185},"2025-10-15T00:00:00",32.06,31.78,31.81,3095500,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-16T00:00:00",31.8,32,31.68,31.89,2425600,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-19T00:00:00",31.99,32.31,31.94,32.11,2465200,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-20T00:00:00",32.15,32.17,31.87,31.91,2520500,{"timestamp":208,"open":178,"high":209,"low":210,"close":211,"volume":212},"2025-10-21T00:00:00",32.35,31.85,32.1,2528500,{"timestamp":214,"open":215,"high":216,"low":217,"close":178,"volume":218},"2025-10-22T00:00:00",32.21,32.29,31.88,3647700,{"timestamp":220,"open":198,"high":221,"low":222,"close":223,"volume":224},"2025-10-23T00:00:00",32.27,31.93,32.08,2481600,{"timestamp":226,"open":227,"high":228,"low":229,"close":203,"volume":230},"2025-10-26T00:00:00",32.28,32.41,32.13,2541300,{"timestamp":232,"open":233,"high":152,"low":234,"close":235,"volume":236},"2025-10-27T00:00:00",32.24,32.18,32.68,3378400,{"timestamp":238,"open":239,"high":240,"low":167,"close":241,"volume":242},"2025-10-28T00:00:00",32.73,32.88,32.42,3736200,{"timestamp":244,"open":245,"high":101,"low":246,"close":100,"volume":247},"2025-10-29T00:00:00",32.38,32.33,2025500,{"timestamp":249,"open":157,"high":250,"low":251,"close":101,"volume":252},"2025-10-30T00:00:00",33.04,32.65,5874800,{"timestamp":254,"open":255,"high":256,"low":108,"close":257,"volume":258},"2025-11-02T00:00:00",33.07,33.29,33.15,3329100,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-11-03T00:00:00",33.7,34.4,33.48,33.61,7423700,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-04T00:00:00",33.57,34.13,33.5,33.79,5763500,{"timestamp":274,"open":275,"high":276,"low":275,"close":277,"volume":278},"2025-11-05T00:00:00",33.76,34.35,34.22,3865100,{"timestamp":280,"open":281,"high":282,"low":283,"close":271,"volume":284},"2025-11-06T00:00:00",34.23,34.26,33.74,3849800,{"timestamp":286,"open":287,"high":288,"low":289,"close":281,"volume":290},"2025-11-09T00:00:00",34.03,34.39,33.91,3685000,{"timestamp":292,"open":271,"high":293,"low":144,"close":294,"volume":295},"2025-11-10T00:00:00",34.14,33.66,9927600,{"timestamp":297,"open":264,"high":264,"low":250,"close":298,"volume":299},"2025-11-11T00:00:00",33.36,5208400,{"timestamp":301,"open":302,"high":128,"low":303,"close":304,"volume":305},"2025-11-12T00:00:00",33.28,33.02,33.25,9850900,{"timestamp":307,"open":121,"high":308,"low":309,"close":275,"volume":310},"2025-11-13T00:00:00",33.95,33.24,2678800,{"timestamp":312,"open":271,"high":313,"low":314,"close":315,"volume":316},"2025-11-16T00:00:00",34.07,33.64,33.68,6845500,{"timestamp":318,"open":319,"high":319,"low":128,"close":320,"volume":321},"2025-11-17T00:00:00",33.85,33.56,1919300,{"timestamp":323,"open":270,"high":324,"low":298,"close":115,"volume":325},"2025-11-18T00:00:00",33.71,2097400,{"timestamp":327,"open":144,"high":263,"low":328,"close":298,"volume":329},"2025-11-20T00:00:00",33.09,3231200,{"timestamp":331,"open":332,"high":261,"low":333,"close":334,"volume":335},"2025-11-23T00:00:00",33.27,33.18,33.51,3594500,{"timestamp":337,"open":261,"high":293,"low":270,"close":338,"volume":339},"2025-11-24T00:00:00",33.97,3817000,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-25T00:00:00",34.2,34.83,34.04,34.57,3728100,{"timestamp":348,"open":349,"high":350,"low":351,"close":352,"volume":353},"2025-11-26T00:00:00",34.6,34.69,34.31,34.32,1361400,{"timestamp":355,"open":356,"high":357,"low":358,"close":338,"volume":359},"2025-11-27T00:00:00",34.63,34.74,33.89,6763500,{"timestamp":361,"open":293,"high":362,"low":358,"close":363,"volume":364},"2025-11-30T00:00:00",34.49,34.46,2775500,{"timestamp":366,"open":367,"high":343,"low":368,"close":369,"volume":370},"2025-12-01T00:00:00",34.68,34.36,34.65,6382900,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-12-02T00:00:00",34.79,34.99,34.59,34.67,4756000,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-12-03T00:00:00",34.78,35.23,34.75,35.14,3697900,{"timestamp":386,"open":387,"high":388,"low":281,"close":389,"volume":390},"2025-12-04T00:00:00",35.33,35.5,34.77,6273600,{"timestamp":392,"open":393,"high":394,"low":393,"close":395,"volume":396},"2025-12-07T00:00:00",34.84,35.6,35.29,4518500,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-08T00:00:00",35.32,35.38,35.01,35.31,4557700,{"timestamp":405,"open":395,"high":406,"low":407,"close":387,"volume":408},"2025-12-09T00:00:00",35.45,35.1,3079600,{"timestamp":410,"open":411,"high":388,"low":412,"close":399,"volume":413},"2025-12-10T00:00:00",35.35,35.18,3067200,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2025-12-11T00:00:00",35.43,35.66,35.26,35.58,2446500,{"timestamp":422,"open":423,"high":424,"low":423,"close":425,"volume":426},"2025-12-14T00:00:00",35.71,36.16,35.91,2508100,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-15T00:00:00",35.75,35.78,35.25,35.36,3374100,{"timestamp":435,"open":436,"high":388,"low":380,"close":437,"volume":438},"2025-12-16T00:00:00",35.42,34.95,3892600,{"timestamp":84,"open":400,"high":440,"low":441,"close":418,"volume":442},35.95,35.19,5916100,{"timestamp":444,"open":419,"high":445,"low":395,"close":402,"volume":446},"2025-12-18T00:00:00",35.74,6317300,{"timestamp":448,"open":406,"high":449,"low":450,"close":374,"volume":451},"2025-12-21T00:00:00",35.53,34.86,6114900,{"timestamp":453,"open":454,"high":455,"low":454,"close":456,"volume":457},"2025-12-22T00:00:00",34.98,35.61,35.47,1922300,{"timestamp":459,"open":388,"high":460,"low":411,"close":461,"volume":462},"2025-12-25T00:00:00",35.79,35.77,11140600,{"timestamp":464,"open":460,"high":465,"low":466,"close":465,"volume":467},"2025-12-28T00:00:00",35.99,35.72,8013500,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2025-12-29T00:00:00",36.08,36.4,36.04,36.31,1833400,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2026-01-01T00:00:00",36.23,36.51,35.85,35.88,2505100,{"timestamp":483,"open":484,"high":485,"low":400,"close":460,"volume":486},"2026-01-04T00:00:00",35.83,36.09,5006600,{"timestamp":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2026-01-05T00:00:00",36,36.22,35.92,36.06,4279000,{"timestamp":495,"open":496,"high":497,"low":432,"close":498,"volume":499},"2026-01-06T00:00:00",36.1,36.11,35.4,3192700,{"timestamp":501,"open":432,"high":432,"low":502,"close":503,"volume":504},"2026-01-07T00:00:00",34.52,34.58,5803600,{"timestamp":506,"open":507,"high":508,"low":509,"close":510,"volume":511},"2026-01-08T00:00:00",34.66,35.15,34.64,34.89,11689100,{"timestamp":513,"open":514,"high":514,"low":349,"close":515,"volume":516},"2026-01-11T00:00:00",35,34.9,5150900,{"timestamp":518,"open":373,"high":519,"low":520,"close":503,"volume":521},"2026-01-12T00:00:00",34.91,34.47,4510700,{"timestamp":523,"open":524,"high":515,"low":363,"close":525,"volume":526},"2026-01-13T00:00:00",34.81,34.73,3733500,{"timestamp":528,"open":515,"high":514,"low":529,"close":524,"volume":530},"2026-01-14T00:00:00",34.72,2778000,{"timestamp":532,"open":533,"high":508,"low":373,"close":534,"volume":535},"2026-01-15T00:00:00",34.94,35.04,5220200,{"timestamp":537,"open":538,"high":432,"low":539,"close":381,"volume":540},"2026-01-18T00:00:00",35.11,35.02,2413000,{"timestamp":542,"open":543,"high":544,"low":454,"close":545,"volume":546},"2026-01-19T00:00:00",35.28,35.59,35.52,3248200,{"timestamp":548,"open":460,"high":549,"low":550,"close":551,"volume":552},"2026-01-20T00:00:00",36.27,35.57,36.18,5341500,{"timestamp":554,"open":555,"high":556,"low":497,"close":557,"volume":558},"2026-01-21T00:00:00",36.29,37.35,37.26,5618200,{"timestamp":560,"open":561,"high":562,"low":563,"close":564,"volume":565},"2026-01-22T00:00:00",37.29,37.34,36.42,37.11,7069600,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-25T00:00:00",37.21,37.33,36.61,37.19,3955600,{"timestamp":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-01-26T00:00:00",37.49,37.75,36.93,37.01,5015100,{"timestamp":581,"open":568,"high":582,"low":578,"close":583,"volume":584},"2026-01-27T00:00:00",37.98,37.67,5314200,{"timestamp":586,"open":587,"high":588,"low":561,"close":589,"volume":590},"2026-01-28T00:00:00",37.79,38.04,37.42,3440300,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-01-29T00:00:00",37.54,37.7,37.38,37.47,589200,{"timestamp":599,"open":600,"high":588,"low":601,"close":588,"volume":602},"2026-02-01T00:00:00",37.48,37.44,8998800,{"timestamp":604,"open":605,"high":606,"low":588,"close":607,"volume":608},"2026-02-02T00:00:00",38.15,38.61,38.35,4301300,{"timestamp":610,"open":611,"high":611,"low":612,"close":613,"volume":614},"2026-02-03T00:00:00",38.11,37.1,37.23,4533700,{"timestamp":616,"open":571,"high":594,"low":578,"close":569,"volume":617},"2026-02-04T00:00:00",3623300,{"timestamp":619,"open":620,"high":621,"low":622,"close":613,"volume":623},"2026-02-05T00:00:00",37.22,37.36,36.98,2820600,{"timestamp":625,"open":621,"high":626,"low":627,"close":589,"volume":628},"2026-02-08T00:00:00",37.71,37.18,4141300,{"timestamp":630,"open":596,"high":631,"low":620,"close":632,"volume":633},"2026-02-09T00:00:00",39.18,38.36,26564800,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-02-10T00:00:00",38.75,39.22,38.56,38.95,11202600,{"timestamp":642,"open":643,"high":644,"low":587,"close":645,"volume":646},"2026-02-11T00:00:00",38.98,39.29,37.9,13015300,{"timestamp":85,"open":520,"high":520,"low":303,"close":293,"volume":648},15042800,{"timestamp":650,"open":651,"high":262,"low":652,"close":294,"volume":653},"2026-02-17T00:00:00",34,33.54,7479400,{"timestamp":655,"open":261,"high":656,"low":298,"close":657,"volume":658},"2026-02-18T00:00:00",33.93,33.58,5874500,{"timestamp":660,"open":657,"high":661,"low":662,"close":342,"volume":663},"2026-02-19T00:00:00",34.29,33.47,9588800,{"timestamp":665,"open":344,"high":352,"low":656,"close":666,"volume":667},"2026-02-22T00:00:00",34.25,5695200,{"timestamp":669,"open":276,"high":670,"low":671,"close":672,"volume":673},"2026-02-23T00:00:00",34.92,34.17,34.85,6156900,{"timestamp":675,"open":437,"high":676,"low":357,"close":677,"volume":678},"2026-02-24T00:00:00",35.17,34.88,3330400,{"timestamp":680,"open":681,"high":441,"low":380,"close":534,"volume":682},"2026-02-25T00:00:00",34.97,11688200,{"timestamp":684,"open":441,"high":685,"low":369,"close":524,"volume":686},"2026-02-26T00:00:00",35.21,5463900,{"timestamp":688,"open":689,"high":690,"low":342,"close":373,"volume":691},"2026-03-01T00:00:00",34.5,34.93,4113800,{"timestamp":86,"open":288,"high":693,"low":694,"close":368,"volume":695},34.53,33.69,6682100,{"timestamp":697,"open":382,"high":676,"low":281,"close":698,"volume":699},"2026-03-03T00:00:00",34.43,4354700,{"timestamp":701,"open":702,"high":389,"low":703,"close":704,"volume":705},"2026-03-04T00:00:00",34.42,33.73,33.78,7744400,{"timestamp":707,"open":708,"high":342,"low":264,"close":287,"volume":709},"2026-03-05T00:00:00",33.83,4822500,{"timestamp":711,"open":368,"high":712,"low":283,"close":713,"volume":714},"2026-03-08T00:00:00",34.38,34.1,4590500,{"timestamp":716,"open":276,"high":681,"low":717,"close":718,"volume":719},"2026-03-09T00:00:00",34.21,34.51,5809100,{"timestamp":721,"open":698,"high":722,"low":723,"close":507,"volume":724},"2026-03-10T00:00:00",34.76,34.19,3969500,{"timestamp":726,"open":698,"high":375,"low":287,"close":368,"volume":727},"2026-03-11T00:00:00",5533200,{"timestamp":729,"open":698,"high":730,"low":698,"close":534,"volume":731},"2026-03-12T00:00:00",35.22,6221700,{"timestamp":733,"open":395,"high":419,"low":343,"close":677,"volume":734},"2026-03-15T00:00:00",6017900,{"timestamp":736,"open":515,"high":538,"low":737,"close":670,"volume":738},"2026-03-16T00:00:00",34.7,2834100,{"timestamp":740,"open":670,"high":681,"low":345,"close":741,"volume":742},"2026-03-17T00:00:00",34.61,2890900,{"timestamp":744,"open":745,"high":515,"low":746,"close":507,"volume":747},"2026-03-18T00:00:00",34.33,34.11,2808700,{"timestamp":749,"open":349,"high":376,"low":750,"close":751,"volume":752},"2026-03-19T00:00:00",33.96,34.09,7140200,{"timestamp":754,"open":363,"high":524,"low":702,"close":755,"volume":756},"2026-03-22T00:00:00",34.71,3168000,{"timestamp":758,"open":529,"high":529,"low":342,"close":759,"volume":760},"2026-03-23T00:00:00",34.56,2389300,{"timestamp":762,"open":529,"high":763,"low":759,"close":343,"volume":764},"2026-03-24T00:00:00",35.03,4039700,{"timestamp":766,"open":670,"high":437,"low":693,"close":376,"volume":767},"2026-03-25T00:00:00",2641100,{"timestamp":769,"open":369,"high":525,"low":745,"close":262,"volume":770},"2026-03-26T00:00:00",3738700,{"timestamp":772,"open":369,"high":524,"low":661,"close":661,"volume":773},"2026-03-29T00:00:00",6195700,{"timestamp":775,"open":356,"high":763,"low":776,"close":393,"volume":777},"2026-03-30T00:00:00",34.41,8135500,{"timestamp":779,"open":514,"high":387,"low":525,"close":407,"volume":780},"2026-03-31T00:00:00",4029100,{"timestamp":782,"open":389,"high":783,"low":689,"close":402,"volume":784},"2026-04-01T00:00:00",35.48,1874700,{"timestamp":786,"open":388,"high":787,"low":788,"close":788,"volume":789},"2026-04-05T00:00:00",35.94,35.44,2189100,{"timestamp":791,"open":406,"high":456,"low":672,"close":456,"volume":792},"2026-04-06T00:00:00",3368000,{"timestamp":794,"open":489,"high":555,"low":394,"close":795,"volume":796},"2026-04-07T00:00:00",35.96,5314800,{"timestamp":798,"open":489,"high":563,"low":430,"close":799,"volume":800},"2026-04-08T00:00:00",35.82,9918800,{"timestamp":802,"open":485,"high":803,"low":460,"close":803,"volume":804},"2026-04-09T00:00:00",36.41,5245700,{"timestamp":806,"open":807,"high":807,"low":808,"close":809,"volume":810},"2026-04-12T00:00:00",36.39,35.46,35.97,6126500,{"timestamp":812,"open":472,"high":551,"low":813,"close":814,"volume":815},"2026-04-13T00:00:00",35.67,35.73,6413600,{"timestamp":817,"open":455,"high":455,"low":677,"close":534,"volume":818},"2026-04-14T00:00:00",10702000,{"timestamp":820,"open":534,"high":381,"low":670,"close":514,"volume":821},"2026-04-15T00:00:00",2760400,{"timestamp":823,"open":824,"high":416,"low":393,"close":670,"volume":825},"2026-04-16T00:00:00",35.34,13536600,{"timestamp":827,"open":454,"high":395,"low":519,"close":543,"volume":828},"2026-04-19T00:00:00",2888600,{"timestamp":830,"open":543,"high":399,"low":503,"close":741,"volume":831},"2026-04-21T00:00:00",4239200,{"timestamp":833,"open":677,"high":437,"low":277,"close":834,"volume":835},"2026-04-22T00:00:00",34.28,4446100,{"timestamp":837,"open":745,"high":262,"low":838,"close":661,"volume":839},"2026-04-23T00:00:00",33.94,3541600,{"timestamp":841,"open":520,"high":503,"low":308,"close":308,"volume":842},"2026-04-26T00:00:00",3254100,{"timestamp":844,"open":838,"high":845,"low":846,"close":344,"volume":847},"2026-04-27T00:00:00",34.16,33.81,3938000,{"timestamp":849,"open":287,"high":287,"low":268,"close":850,"volume":851},"2026-04-28T00:00:00",33.75,4792500,{"timestamp":853,"open":313,"high":723,"low":854,"close":854,"volume":855},"2026-04-29T00:00:00",33.88,3983700,{"timestamp":857,"open":750,"high":661,"low":846,"close":708,"volume":858},"2026-05-03T00:00:00",5488100,{"timestamp":860,"open":861,"high":737,"low":269,"close":861,"volume":862},"2026-05-04T00:00:00",34.45,12455400,{"timestamp":864,"open":349,"high":514,"low":262,"close":343,"volume":865},"2026-05-05T00:00:00",3937000,{"timestamp":867,"open":510,"high":534,"low":661,"close":661,"volume":868},"2026-05-06T00:00:00",6175000,{"timestamp":870,"open":712,"high":382,"low":723,"close":502,"volume":871},"2026-05-07T00:00:00",4895500,{"timestamp":873,"open":502,"high":376,"low":661,"close":661,"volume":874},"2026-05-10T00:00:00",3299800,{"timestamp":876,"open":661,"high":345,"low":342,"close":717,"volume":877},"2026-05-11T00:00:00",3702600,{"timestamp":879,"open":745,"high":262,"low":880,"close":287,"volume":881},"2026-05-12T00:00:00",34.01,5362900,{"timestamp":883,"open":746,"high":369,"low":746,"close":884,"volume":885},"2026-05-13T00:00:00",34.48,6660500,{"timestamp":887,"open":262,"high":689,"low":888,"close":746,"volume":889},"2026-05-14T00:00:00",34.08,4777200,{"timestamp":891,"open":746,"high":277,"low":338,"close":746,"volume":892},"2026-05-17T00:00:00",5422800,{"timestamp":894,"open":746,"high":666,"low":319,"close":289,"volume":895},"2026-05-18T00:00:00",4296900,{"timestamp":897,"open":661,"high":519,"low":308,"close":755,"volume":898},"2026-05-19T00:00:00",7310100,{"timestamp":900,"open":367,"high":437,"low":884,"close":357,"volume":901},"2026-05-20T00:00:00",2860100,{"timestamp":903,"open":737,"high":450,"low":717,"close":520,"volume":904},"2026-05-21T00:00:00",2719400,{"timestamp":906,"open":741,"high":357,"low":689,"close":741,"volume":907},"2026-05-24T00:00:00",1492300,{"timestamp":909,"open":367,"high":389,"low":702,"close":529,"volume":910},"2026-05-25T00:00:00",1760600,{"timestamp":912,"open":672,"high":913,"low":722,"close":450,"volume":914},"2026-05-26T00:00:00",35.39,4459500,{"timestamp":916,"open":519,"high":539,"low":503,"close":503,"volume":917},"2026-05-27T00:00:00",2527400,{"timestamp":919,"open":737,"high":498,"low":502,"close":498,"volume":920},"2026-05-28T00:00:00",9458700,{"timestamp":922,"open":498,"high":923,"low":450,"close":763,"volume":924},"2026-05-31T00:00:00",35.51,4845600,{"timestamp":926,"open":383,"high":402,"low":927,"close":928,"volume":929},"2026-06-01T00:00:00",34.96,35.13,3054500,{"timestamp":931,"open":514,"high":538,"low":737,"close":534,"volume":932},"2026-06-02T00:00:00",5312400,{"timestamp":934,"open":441,"high":544,"low":533,"close":913,"volume":935},"2026-06-04T00:00:00",4698200,{"timestamp":937,"open":938,"high":939,"low":441,"close":939,"volume":940},"2026-06-07T00:00:00",35.24,35.86,5127100,{"timestamp":942,"open":943,"high":944,"low":787,"close":945,"volume":946},"2026-06-08T00:00:00",35.98,36.45,36.25,3956000,{"timestamp":948,"open":949,"high":950,"low":497,"close":951,"volume":952},"2026-06-09T00:00:00",36.36,36.84,36.63,6321800,{"timestamp":954,"open":955,"high":956,"low":951,"close":587,"volume":957},"2026-06-10T00:00:00",36.79,38,26376900,{"timestamp":959,"open":645,"high":960,"low":961,"close":962,"volume":963},"2026-06-11T00:00:00",38.28,37.6,37.86,13670100,{"timestamp":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2026-06-14T00:00:00",38.01,38.42,37.58,37.78,7578100,{"timestamp":972,"open":969,"high":973,"low":974,"close":973,"volume":975},"2026-06-15T00:00:00",38.19,37.5,5510400,{"timestamp":977,"open":973,"high":978,"low":979,"close":644,"volume":980},"2026-06-16T00:00:00",39.47,38.1,10217700,{"timestamp":982,"open":644,"high":983,"low":984,"close":985,"volume":986},"2026-06-17T00:00:00",40.11,39.28,39.44,14399000,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-06-18T00:00:00",39.4,39.54,38.64,38.9,6757200,{"timestamp":995,"open":12,"high":996,"low":997,"close":998,"volume":999},"2026-06-21T00:00:00",38.96,38.29,38.63,8471000,{"timestamp":1001,"open":1002,"high":643,"low":1003,"close":1004,"volume":1005},"2026-06-22T00:00:00",38.46,38.22,38.27,6790900,{"timestamp":1007,"open":1004,"high":1008,"low":1009,"close":1010,"volume":1011},"2026-06-23T00:00:00",38.84,38.02,38.68,7098600,{"timestamp":91,"open":1013,"high":644,"low":1014,"close":12,"volume":1015},38.94,38.6,5120200,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1019,"volume":1021},"2026-06-25T00:00:00",38.92,39.17,38.79,4449500,{"timestamp":1023,"open":1019,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-06-28T00:00:00",39.35,38.93,39.33,2965000,{"timestamp":1029,"open":1026,"high":1030,"low":1031,"close":1019,"volume":1032},"2026-06-29T00:00:00",39.58,39.06,10431600,{"timestamp":1034,"open":1020,"high":1035,"low":569,"close":1036,"volume":1037},"2026-06-30T00:00:00",39,38.13,12170600,{"timestamp":1039,"open":1036,"high":1040,"low":582,"close":1041,"volume":1042},"2026-07-01T00:00:00",38.76,38.67,5196800,{"timestamp":1044,"open":1045,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-07-02T00:00:00",38.88,38.97,38.53,38.65,3078500,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-07-05T00:00:00",38.5,38.73,38.4,38.71,2749100,{"timestamp":1058,"open":636,"high":996,"low":1059,"close":1060,"volume":1061},"2026-07-06T00:00:00",38.47,38.54,2758100,{"timestamp":1063,"open":1052,"high":1064,"low":1065,"close":636,"volume":1066},"2026-07-07T00:00:00",39.07,38.43,3843500,{"timestamp":1068,"open":1010,"high":1069,"low":1010,"close":984,"volume":1070},"2026-07-08T00:00:00",39.5,4255000,{"timestamp":1072,"open":990,"high":1073,"low":1074,"close":1075,"volume":1076},"2026-07-09T00:00:00",40.39,39.49,40.35,5271300,{"timestamp":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2026-07-12T00:00:00",40.25,40.42,40.01,40.28,5280100,{"timestamp":1085,"open":1086,"high":1087,"low":983,"close":1073,"volume":1088},"2026-07-13T00:00:00",40.31,40.54,3574200,{"timestamp":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2026-07-14T00:00:00",40.4,40.73,40.16,40.71,4738100,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2026-07-15T00:00:00",40.65,41.33,40.53,41.18,5052800,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-07-16T00:00:00",41.2,41.44,40.7,41.12,6331200,{"timestamp":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2026-07-19T00:00:00",41.21,41.43,41,41.05,5891900,{"timestamp":1118,"open":1115,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-07-20T00:00:00",41.71,40.68,41.55,5880100,{"timestamp":1124,"open":1125,"high":1126,"low":1127,"close":1128,"volume":1129},"2026-07-21T00:00:00",41.6,42.84,41.31,42.58,7514700,{"timestamp":1131,"open":1132,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-07-22T00:00:00",42.45,42.67,42.13,42.4,4484000,{"timestamp":1138,"open":1139,"high":1132,"low":1140,"close":1141,"volume":1142},"2026-07-23T00:00:00",42.27,41.42,41.49,6181400,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":1087,"volume":1148},"2026-07-26T00:00:00",41.19,41.38,40.22,6340400,{"timestamp":1150,"open":1151,"high":1152,"low":1087,"close":1112,"volume":1153},"2026-07-27T00:00:00",41.06,41.25,4198500,{"timestamp":1155,"open":1101,"high":1141,"low":1156,"close":1157,"volume":1158},"2026-07-28T00:00:00",40.76,40.92,3500000,{"timestamp":1160,"open":1161,"high":1141,"low":1162,"close":1163,"volume":1164},"2026-07-29T00:00:00",40.97,40.79,40.86,3553600,{"timestamp":1166,"open":1163,"high":1121,"low":1162,"close":1167,"volume":1168},"2026-07-30T00:00:00",41.26,3226100,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2026-08-02T00:00:00",41.3,41.68,41.11,41.36,5288800,{"timestamp":1177,"open":1178,"high":1135,"low":1179,"close":1180,"volume":1181},"2026-08-03T00:00:00",41.7,41.35,42.07,8419000,{"timestamp":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-08-04T00:00:00",42.05,42.26,41.28,41.67,6731100,{"timestamp":1190,"open":1191,"high":1187,"low":1192,"close":1193,"volume":1194},"2026-08-05T00:00:00",41.65,40.91,40.96,8061000,{"timestamp":92,"open":1196,"high":1197,"low":588,"close":1198,"volume":1199},38.7,38.81,38.38,8132100,{"timestamp":1201,"open":1202,"high":991,"low":956,"close":1203,"volume":1204},"2026-08-09T00:00:00",38.39,38.23,6484600,{"timestamp":1206,"open":1207,"high":1207,"low":1208,"close":557,"volume":1209},"2026-08-10T00:00:00",38.2,36.94,7938600,{"timestamp":1211,"open":557,"high":1212,"low":627,"close":1213,"volume":1214},"2026-08-11T00:00:00",37.59,37.56,4590900,{"timestamp":1216,"open":1213,"high":1217,"low":622,"close":571,"volume":1218},"2026-08-12T00:00:00",37.68,12709900,{"timestamp":1220,"open":564,"high":627,"low":1221,"close":1222,"volume":1223},"2026-08-13T00:00:00",36.64,36.95,6751400,{"timestamp":1225,"open":1226,"high":561,"low":1227,"close":561,"volume":1228},"2026-08-16T00:00:00",37,36.75,3425400,{"timestamp":1230,"open":561,"high":1231,"low":1232,"close":1232,"volume":1233},"2026-08-17T00:00:00",37.51,37.13,3054000,{"timestamp":1235,"open":1236,"high":1237,"low":1221,"close":1238,"volume":1239},"2026-08-18T00:00:00",37.45,37.61,36.66,4673600,{"timestamp":1241,"open":570,"high":1242,"low":949,"close":1243,"volume":1244},"2026-08-19T00:00:00",37.04,36.54,4173300,{"timestamp":1246,"open":1247,"high":1248,"low":1249,"close":571,"volume":1250},"2026-08-20T00:00:00",36.82,37.64,36.52,15738600,{"timestamp":1252,"open":1253,"high":1254,"low":1255,"close":979,"volume":1256},"2026-08-23T00:00:00",37.2,38.26,37.06,17579800,{"timestamp":1258,"open":1004,"high":1046,"low":1259,"close":992,"volume":1260},"2026-08-24T00:00:00",37.93,9782500,{"timestamp":1262,"open":1263,"high":1264,"low":1045,"close":1265,"volume":1266},"2026-08-25T00:00:00",38.99,39.45,39.41,3747100,{"timestamp":1268,"open":1269,"high":1270,"low":1271,"close":1264,"volume":1272},"2026-08-26T00:00:00",39.39,39.63,39.2,4386800,{"timestamp":1274,"open":1074,"high":1275,"low":1074,"close":1276,"volume":1277},"2026-08-27T00:00:00",40.21,40.02,5063700,{"timestamp":1279,"open":1280,"high":1281,"low":1282,"close":1091,"volume":1283},"2026-08-30T00:00:00",40.2,40.84,40.18,13788800,{"timestamp":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2026-08-31T00:00:00",40.49,40.89,40.19,40.6,5835000,{"timestamp":1292,"open":1293,"high":1134,"low":1293,"close":1294,"volume":1295},"2026-09-01T00:00:00",40.69,41.79,6965500,{"timestamp":1297,"open":1298,"high":1299,"low":1112,"close":1300,"volume":1301},"2026-09-02T00:00:00",42.04,42.99,41.69,7471400,{"timestamp":93,"open":1303,"high":1304,"low":1146,"close":1305,"volume":1306},41.74,42.28,42.17,4906800,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-09-07T00:00:00",42.49,42.79,41.82,42.35,5006300,{"timestamp":1315,"open":1185,"high":1316,"low":1192,"close":1192,"volume":1317},"2026-09-08T00:00:00",42.42,6770200,{"timestamp":1319,"open":1073,"high":1141,"low":1320,"close":1105,"volume":1321},"2026-09-09T00:00:00",40.09,5760700,{"timestamp":1323,"open":1324,"high":1152,"low":978,"close":1069,"volume":1325},"2026-09-10T00:00:00",41.03,9225300,{"timestamp":1327,"open":1031,"high":983,"low":12,"close":1328,"volume":1329},"2026-09-13T00:00:00",39.77,5260200,{"timestamp":1331,"open":1332,"high":1289,"low":1333,"close":1093,"volume":1334},"2026-09-14T00:00:00",40,39.78,5456700,{"timestamp":1336,"open":1093,"high":1337,"low":1081,"close":1338,"volume":1339},"2026-09-15T00:00:00",40.95,40.59,6845800,{"timestamp":1341,"open":1342,"high":1115,"low":1343,"close":1344,"volume":1345},"2026-09-16T00:00:00",40.63,40.06,40.41,5049000,{"timestamp":1347,"open":1348,"high":1163,"low":1349,"close":1163,"volume":1350},"2026-09-17T00:00:00",40.32,39.95,6909000,{"timestamp":1352,"open":1157,"high":1112,"low":1353,"close":1354,"volume":1355},"2026-09-20T00:00:00",39.7,39.82,8641500,{"timestamp":1357,"open":1358,"high":1354,"low":1359,"close":1024,"volume":1360},"2026-09-21T00:00:00",39.72,39.04,7786600,{"timestamp":1362,"open":1363,"high":1364,"low":1041,"close":12,"volume":1365},"2026-09-22T00:00:00",39.14,39.23,6611400,{"timestamp":1367,"open":1045,"high":1364,"low":1368,"close":1369,"volume":1370},"2026-09-23T00:00:00",38.69,38.77,3817700,[]]