[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fUroxpA-Ax1fxgKaY9wQvwy61gWD4ho2G5x--FAHRfAw":3,"$fzE5SizFP2XvJrsf5GwXH88WORCwhXiww4hnX7iqlnko":84,"$fmhjAiKIgYugLjbi4O_KpygNz2v9VXfy0oczXZ3oIGP0":127},{"items":4,"totalItens":81,"success":82,"errors":83,"limitReached":81},[5,13,18,23,28,33,37,41,45,50,55,59,63,68,73,77],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.18,"2022-11-10T00:00:00","2022-11-18T00:00:00","2022-11-30T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.3,"2023-03-17T00:00:00","2023-03-23T00:00:00","2023-03-31T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.12,"2023-05-11T00:00:00","2023-05-17T00:00:00","2023-05-31T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":12},0.24,"2023-08-10T00:00:00","2023-08-16T00:00:00","2023-08-31T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":12},0.66,"2023-11-09T00:00:00","2023-11-16T00:00:00","2023-12-01T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":34,"comDate":35,"paymentDate":36,"status":12},"2024-03-19T00:00:00","2024-03-22T00:00:00","2024-04-03T00:00:00",{"type":6,"category":7,"amount":14,"approvalDate":38,"comDate":39,"paymentDate":40,"status":12},"2024-05-09T00:00:00","2024-05-14T00:00:00","2024-05-28T00:00:00",{"type":6,"category":7,"amount":14,"approvalDate":42,"comDate":43,"paymentDate":44,"status":12},"2024-08-08T00:00:00","2024-08-13T00:00:00","2024-08-29T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":48,"paymentDate":49,"status":12},0.45,"2024-11-07T00:00:00","2024-11-12T00:00:00","2024-11-26T00:00:00",{"type":6,"category":7,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":12},0.78,"2024-11-27T00:00:00","2024-12-04T00:00:00","2024-12-27T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":56,"comDate":57,"paymentDate":58,"status":12},"2025-03-20T00:00:00","2025-03-27T00:00:00","2025-04-04T00:00:00",{"type":6,"category":7,"amount":14,"approvalDate":60,"comDate":61,"paymentDate":62,"status":12},"2025-05-08T00:00:00","2025-05-13T00:00:00","2025-05-23T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":12},0.36,"2025-08-07T00:00:00","2025-08-12T00:00:00","2025-08-21T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":12},1.02,"2025-11-06T00:00:00","2025-11-17T00:00:00","2025-11-26T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":74,"comDate":75,"paymentDate":76,"status":12},"2026-05-05T00:00:00","2026-05-18T00:00:00","2026-05-29T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":78,"comDate":79,"paymentDate":80,"status":12},"2026-08-06T00:00:00","2026-08-14T00:00:00","2026-08-28T00:00:00",null,true,[],{"summary":85,"quote":92,"fundamentals":98,"priceHistory":120,"relatedTickers":121},{"ticker":86,"slug":87,"kind":88,"companyName":89,"shortName":90,"description":91},"BRBI11","brbi11","stock","Br Advisory Partners Participações S.A.","BR Partners","",{"price":93,"change":94,"changePercent":95,"currency":96,"updatedAt":97},14.69,-0.17,-1.144,"BRL","2026-09-24T21:10:18Z",{"eps":99,"bookValue":100,"dividendYield":101,"dividendYield5yAverage":102,"priceEarnings":103,"priceBookValue":104,"priceEbit":105,"evEbitda":106,"priceSalesRatio":107,"enterpriseValue":108,"ebitda":109,"roe":110,"roic":111,"roa":112,"netMargin":113,"ebitMargin":114,"grossMargin":115,"netDebtToEbitda":116,"netDebtToEquity":117,"currentLiquidity":118,"liabilitiesToEquity":119},1.667,7.712,10.62,11.08,8.81,1.9,314.03,3753.03,4.57,18273502000,4869000,21.62,24.71,0.95,52.37,1.46,100,3439,20.68,1.03,24,[],[122,123,124,125,126],"KNRI11","HGLG11","XPLG11","BRCR11","BTAL11",{"items":128,"totalItens":81,"success":82,"errors":1272,"limitReached":81},[129,135,141,147,154,159,164,170,175,181,186,190,196,201,207,212,217,222,227,234,239,244,251,256,261,265,271,277,283,289,294,301,308,312,319,326,332,334,340,345,348,354,359,362,369,375,380,385,389,394,400,405,412,417,420,423,426,430,433,437,442,445,451,456,460,464,467,471,475,481,486,490,493,497,501,507,512,517,521,525,528,531,534,538,544,548,554,558,562,565,570,573,576,579,583,586,591,594,597,601,605,608,611,615,618,623,626,630,634,638,641,645,648,651,654,659,664,667,671,674,677,681,684,688,691,694,697,702,706,712,717,721,725,729,733,736,740,745,748,753,758,764,768,772,775,777,781,785,791,796,802,806,810,814,818,825,832,837,841,847,851,856,862,866,871,877,883,889,894,901,907,914,920,925,931,936,940,945,951,955,960,965,970,975,980,984,989,995,1000,1006,1011,1016,1022,1028,1032,1037,1042,1045,1049,1054,1057,1060,1065,1070,1074,1079,1082,1086,1089,1094,1098,1104,1111,1117,1122,1127,1134,1141,1147,1152,1157,1162,1168,1174,1181,1186,1192,1196,1203,1208,1213,1217,1221,1226,1230,1233,1238,1243,1246,1250,1255,1258,1262,1267],{"timestamp":130,"open":131,"high":132,"low":131,"close":133,"volume":134},"2025-09-25T00:00:00",18.6,19.14,19.01,347800,{"timestamp":136,"open":137,"high":138,"low":139,"close":139,"volume":140},"2025-09-28T00:00:00",19.03,19.34,18.44,500000,{"timestamp":142,"open":143,"high":144,"low":145,"close":145,"volume":146},"2025-09-29T00:00:00",18.41,18.57,18.1,238500,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-09-30T00:00:00",18.27,18.33,18.03,18.21,223100,{"timestamp":155,"open":152,"high":156,"low":157,"close":157,"volume":158},"2025-10-01T00:00:00",18.29,17.84,264200,{"timestamp":160,"open":157,"high":161,"low":162,"close":161,"volume":163},"2025-10-02T00:00:00",17.93,17.64,372100,{"timestamp":165,"open":166,"high":167,"low":162,"close":168,"volume":169},"2025-10-05T00:00:00",17.95,18,17.69,338900,{"timestamp":171,"open":172,"high":172,"low":173,"close":162,"volume":174},"2025-10-06T00:00:00",17.87,17.46,348000,{"timestamp":176,"open":177,"high":177,"low":178,"close":179,"volume":180},"2025-10-07T00:00:00",17.82,17.5,17.52,458300,{"timestamp":182,"open":183,"high":172,"low":184,"close":162,"volume":185},"2025-10-08T00:00:00",17.53,17.45,275400,{"timestamp":187,"open":172,"high":172,"low":188,"close":178,"volume":189},"2025-10-09T00:00:00",17.27,599700,{"timestamp":191,"open":192,"high":193,"low":194,"close":177,"volume":195},"2025-10-12T00:00:00",17.59,17.92,17.47,223600,{"timestamp":197,"open":167,"high":198,"low":199,"close":198,"volume":200},"2025-10-13T00:00:00",18.3,17.83,231000,{"timestamp":202,"open":167,"high":203,"low":204,"close":205,"volume":206},"2025-10-14T00:00:00",18.51,17.88,18.5,235700,{"timestamp":208,"open":205,"high":209,"low":210,"close":131,"volume":211},"2025-10-15T00:00:00",18.83,18.35,318500,{"timestamp":213,"open":131,"high":214,"low":156,"close":215,"volume":216},"2025-10-16T00:00:00",18.87,18.39,576700,{"timestamp":218,"open":215,"high":219,"low":204,"close":220,"volume":221},"2025-10-19T00:00:00",18.49,18.36,511900,{"timestamp":223,"open":220,"high":224,"low":225,"close":224,"volume":226},"2025-10-20T00:00:00",18.63,18.14,943300,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-10-21T00:00:00",18.79,18.94,18.55,18.71,319700,{"timestamp":235,"open":232,"high":236,"low":237,"close":236,"volume":238},"2025-10-22T00:00:00",19.28,18.7,231900,{"timestamp":240,"open":132,"high":241,"low":132,"close":242,"volume":243},"2025-10-23T00:00:00",19.5,19.44,232100,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-26T00:00:00",19.45,19.49,19.17,19.29,157600,{"timestamp":252,"open":249,"high":253,"low":254,"close":253,"volume":255},"2025-10-27T00:00:00",19.69,19.11,226500,{"timestamp":257,"open":258,"high":259,"low":132,"close":132,"volume":260},"2025-10-29T00:00:00",19.51,19.6,392000,{"timestamp":262,"open":132,"high":263,"low":132,"close":264,"volume":146},"2025-10-30T00:00:00",19.53,19.39,{"timestamp":266,"open":264,"high":267,"low":268,"close":269,"volume":270},"2025-11-02T00:00:00",19.58,19.3,19.42,240900,{"timestamp":272,"open":248,"high":273,"low":274,"close":275,"volume":276},"2025-11-03T00:00:00",19.41,18.73,18.93,253100,{"timestamp":278,"open":279,"high":280,"low":279,"close":281,"volume":282},"2025-11-04T00:00:00",18.85,19.23,19.05,213400,{"timestamp":284,"open":279,"high":285,"low":286,"close":287,"volume":288},"2025-11-05T00:00:00",19.25,18.8,18.99,418700,{"timestamp":70,"open":247,"high":290,"low":291,"close":292,"volume":293},20.18,19.36,20.1,626000,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-09T00:00:00",20.2,20.87,20.04,20.43,406500,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-10T00:00:00",20.5,21,20.19,20.27,237700,{"timestamp":309,"open":310,"high":311,"low":310,"close":311,"volume":307},"2025-11-11T00:00:00",20.14,20.66,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-11-12T00:00:00",20.64,20.7,20.34,20.63,326000,{"timestamp":320,"open":321,"high":322,"low":323,"close":324,"volume":325},"2025-11-13T00:00:00",20.81,20.92,20.67,20.88,306100,{"timestamp":327,"open":304,"high":328,"low":329,"close":330,"volume":331},"2025-11-16T00:00:00",21.12,20.39,20.52,435600,{"timestamp":71,"open":229,"high":236,"low":229,"close":132,"volume":333},380700,{"timestamp":335,"open":336,"high":336,"low":337,"close":338,"volume":339},"2025-11-18T00:00:00",19.1,18.68,19.04,240300,{"timestamp":341,"open":342,"high":259,"low":214,"close":343,"volume":344},"2025-11-20T00:00:00",19.27,19.37,369600,{"timestamp":346,"open":132,"high":247,"low":132,"close":268,"volume":347},"2025-11-23T00:00:00",234900,{"timestamp":349,"open":350,"high":351,"low":350,"close":352,"volume":353},"2025-11-24T00:00:00",19.2,19.8,19.77,272100,{"timestamp":355,"open":356,"high":357,"low":351,"close":357,"volume":358},"2025-11-25T00:00:00",19.99,20.59,287400,{"timestamp":72,"open":360,"high":357,"low":306,"close":306,"volume":361},20.51,179300,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-11-27T00:00:00",20.42,20.76,20.37,20.72,252900,{"timestamp":370,"open":371,"high":371,"low":372,"close":373,"volume":374},"2025-11-30T00:00:00",20.75,20.16,20.17,221400,{"timestamp":376,"open":373,"high":377,"low":378,"close":310,"volume":379},"2025-12-01T00:00:00",20.38,20.05,186900,{"timestamp":381,"open":382,"high":382,"low":383,"close":292,"volume":384},"2025-12-02T00:00:00",20.25,19.89,226700,{"timestamp":386,"open":383,"high":377,"low":383,"close":387,"volume":388},"2025-12-03T00:00:00",20.29,196000,{"timestamp":390,"open":292,"high":382,"low":391,"close":392,"volume":393},"2025-12-04T00:00:00",19.12,19.19,323700,{"timestamp":395,"open":396,"high":397,"low":398,"close":287,"volume":399},"2025-12-07T00:00:00",19.46,19.47,18.74,249900,{"timestamp":401,"open":402,"high":402,"low":203,"close":403,"volume":404},"2025-12-08T00:00:00",19,18.77,222300,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-12-09T00:00:00",18.89,18.98,18.66,18.88,150100,{"timestamp":413,"open":338,"high":414,"low":237,"close":415,"volume":416},"2025-12-10T00:00:00",19.18,19.09,141200,{"timestamp":418,"open":133,"high":268,"low":402,"close":133,"volume":419},"2025-12-11T00:00:00",170100,{"timestamp":421,"open":230,"high":397,"low":407,"close":342,"volume":422},"2025-12-14T00:00:00",157000,{"timestamp":424,"open":291,"high":242,"low":231,"close":237,"volume":425},"2025-12-15T00:00:00",246200,{"timestamp":427,"open":131,"high":131,"low":428,"close":215,"volume":429},"2025-12-16T00:00:00",18.24,271200,{"timestamp":431,"open":286,"high":286,"low":152,"close":152,"volume":432},"2025-12-17T00:00:00",282100,{"timestamp":434,"open":152,"high":237,"low":152,"close":435,"volume":436},"2025-12-18T00:00:00",18.53,134500,{"timestamp":438,"open":439,"high":439,"low":440,"close":131,"volume":441},"2025-12-21T00:00:00",18.91,18.42,201500,{"timestamp":443,"open":131,"high":248,"low":144,"close":133,"volume":444},"2025-12-22T00:00:00",236100,{"timestamp":446,"open":408,"high":447,"low":448,"close":449,"volume":450},"2025-12-25T00:00:00",19.08,18.82,18.95,267700,{"timestamp":452,"open":453,"high":246,"low":454,"close":291,"volume":455},"2025-12-28T00:00:00",18.86,18.76,132500,{"timestamp":457,"open":249,"high":458,"low":248,"close":269,"volume":459},"2025-12-29T00:00:00",19.61,160400,{"timestamp":461,"open":292,"high":292,"low":268,"close":462,"volume":463},"2026-01-01T00:00:00",19.38,252500,{"timestamp":465,"open":268,"high":458,"low":402,"close":246,"volume":466},"2026-01-04T00:00:00",282800,{"timestamp":468,"open":351,"high":329,"low":351,"close":469,"volume":470},"2026-01-05T00:00:00",20.28,4310200,{"timestamp":472,"open":310,"high":366,"low":473,"close":383,"volume":474},"2026-01-06T00:00:00",19.55,217200,{"timestamp":476,"open":477,"high":478,"low":479,"close":264,"volume":480},"2026-01-07T00:00:00",19.74,19.84,19.24,195600,{"timestamp":482,"open":350,"high":483,"low":350,"close":484,"volume":485},"2026-01-08T00:00:00",19.66,19.32,173800,{"timestamp":487,"open":350,"high":488,"low":453,"close":132,"volume":489},"2026-01-11T00:00:00",19.26,194200,{"timestamp":491,"open":275,"high":414,"low":337,"close":448,"volume":492},"2026-01-12T00:00:00",218900,{"timestamp":494,"open":398,"high":137,"low":495,"close":275,"volume":496},"2026-01-13T00:00:00",18.72,165100,{"timestamp":498,"open":230,"high":132,"low":499,"close":499,"volume":500},"2026-01-14T00:00:00",18.78,205800,{"timestamp":502,"open":503,"high":504,"low":505,"close":198,"volume":506},"2026-01-15T00:00:00",18.75,19.16,18.26,340300,{"timestamp":508,"open":509,"high":510,"low":172,"close":509,"volume":511},"2026-01-18T00:00:00",18.09,18.28,457500,{"timestamp":513,"open":145,"high":225,"low":514,"close":515,"volume":516},"2026-01-19T00:00:00",17.75,17.8,447100,{"timestamp":518,"open":519,"high":505,"low":519,"close":225,"volume":520},"2026-01-20T00:00:00",17.7,631700,{"timestamp":522,"open":219,"high":523,"low":198,"close":503,"volume":524},"2026-01-21T00:00:00",18.92,535900,{"timestamp":526,"open":220,"high":447,"low":220,"close":214,"volume":527},"2026-01-22T00:00:00",279600,{"timestamp":529,"open":214,"high":246,"low":286,"close":249,"volume":530},"2026-01-25T00:00:00",427400,{"timestamp":532,"open":241,"high":296,"low":484,"close":310,"volume":533},"2026-01-26T00:00:00",405400,{"timestamp":535,"open":469,"high":329,"low":536,"close":296,"volume":537},"2026-01-27T00:00:00",19.75,650500,{"timestamp":539,"open":387,"high":540,"low":541,"close":542,"volume":543},"2026-01-28T00:00:00",20.3,19.64,19.91,293500,{"timestamp":545,"open":357,"high":323,"low":364,"close":546,"volume":547},"2026-02-01T00:00:00",20.56,98700,{"timestamp":549,"open":550,"high":551,"low":550,"close":552,"volume":553},"2026-02-02T00:00:00",20.57,21.73,21.25,528100,{"timestamp":555,"open":552,"high":556,"low":540,"close":540,"volume":557},"2026-02-03T00:00:00",21.39,398100,{"timestamp":559,"open":560,"high":540,"low":275,"close":338,"volume":561},"2026-02-05T00:00:00",20.22,934500,{"timestamp":563,"open":281,"high":242,"low":402,"close":484,"volume":564},"2026-02-08T00:00:00",299500,{"timestamp":566,"open":247,"high":567,"low":568,"close":350,"volume":569},"2026-02-09T00:00:00",19.62,19.02,242300,{"timestamp":571,"open":132,"high":541,"low":568,"close":281,"volume":572},"2026-02-10T00:00:00",285000,{"timestamp":574,"open":132,"high":132,"low":232,"close":410,"volume":575},"2026-02-11T00:00:00",278100,{"timestamp":577,"open":237,"high":274,"low":225,"close":219,"volume":578},"2026-02-12T00:00:00",376900,{"timestamp":580,"open":231,"high":343,"low":210,"close":581,"volume":582},"2026-02-17T00:00:00",19.33,306200,{"timestamp":584,"open":343,"high":397,"low":336,"close":479,"volume":585},"2026-02-18T00:00:00",184400,{"timestamp":587,"open":268,"high":588,"low":589,"close":242,"volume":590},"2026-02-19T00:00:00",19.48,18.96,265100,{"timestamp":592,"open":396,"high":351,"low":280,"close":567,"volume":593},"2026-02-22T00:00:00",344400,{"timestamp":595,"open":567,"high":351,"low":264,"close":351,"volume":596},"2026-02-23T00:00:00",202300,{"timestamp":598,"open":599,"high":478,"low":408,"close":488,"volume":600},"2026-02-24T00:00:00",19.67,326500,{"timestamp":602,"open":258,"high":603,"low":488,"close":541,"volume":604},"2026-02-25T00:00:00",19.7,186300,{"timestamp":606,"open":351,"high":351,"low":236,"close":264,"volume":607},"2026-02-26T00:00:00",174400,{"timestamp":609,"open":273,"high":273,"low":279,"close":287,"volume":610},"2026-03-01T00:00:00",339700,{"timestamp":612,"open":407,"high":407,"low":149,"close":613,"volume":614},"2026-03-02T00:00:00",18.45,258100,{"timestamp":616,"open":205,"high":287,"low":205,"close":229,"volume":617},"2026-03-03T00:00:00",198100,{"timestamp":619,"open":415,"high":415,"low":620,"close":621,"volume":622},"2026-03-04T00:00:00",18.19,18.59,228000,{"timestamp":624,"open":215,"high":205,"low":167,"close":440,"volume":625},"2026-03-05T00:00:00",457400,{"timestamp":627,"open":237,"high":448,"low":428,"close":628,"volume":629},"2026-03-08T00:00:00",18.69,223700,{"timestamp":631,"open":402,"high":541,"low":632,"close":336,"volume":633},"2026-03-09T00:00:00",18.64,276700,{"timestamp":635,"open":285,"high":636,"low":439,"close":439,"volume":637},"2026-03-10T00:00:00",19.59,251600,{"timestamp":639,"open":407,"high":523,"low":215,"close":337,"volume":640},"2026-03-11T00:00:00",237400,{"timestamp":642,"open":231,"high":279,"low":643,"close":286,"volume":644},"2026-03-12T00:00:00",18.47,315100,{"timestamp":646,"open":336,"high":479,"low":503,"close":503,"volume":647},"2026-03-15T00:00:00",196600,{"timestamp":649,"open":398,"high":132,"low":398,"close":439,"volume":650},"2026-03-16T00:00:00",179100,{"timestamp":652,"open":131,"high":237,"low":653,"close":131,"volume":282},"2026-03-18T00:00:00",18.25,{"timestamp":655,"open":131,"high":656,"low":657,"close":205,"volume":658},"2026-03-19T00:00:00",18.62,17.98,319200,{"timestamp":660,"open":661,"high":453,"low":643,"close":662,"volume":663},"2026-03-22T00:00:00",18.58,18.67,212100,{"timestamp":665,"open":453,"high":568,"low":435,"close":568,"volume":666},"2026-03-23T00:00:00",186200,{"timestamp":668,"open":568,"high":669,"low":568,"close":259,"volume":670},"2026-03-24T00:00:00",19.79,286400,{"timestamp":672,"open":259,"high":458,"low":439,"close":449,"volume":673},"2026-03-25T00:00:00",127900,{"timestamp":675,"open":449,"high":254,"low":628,"close":254,"volume":676},"2026-03-26T00:00:00",151000,{"timestamp":678,"open":679,"high":336,"low":237,"close":232,"volume":680},"2026-03-29T00:00:00",19.07,176000,{"timestamp":682,"open":439,"high":567,"low":453,"close":484,"volume":683},"2026-03-30T00:00:00",260200,{"timestamp":685,"open":241,"high":686,"low":448,"close":281,"volume":687},"2026-03-31T00:00:00",19.68,435400,{"timestamp":689,"open":287,"high":273,"low":144,"close":273,"volume":690},"2026-04-01T00:00:00",159100,{"timestamp":692,"open":132,"high":273,"low":407,"close":407,"volume":693},"2026-04-05T00:00:00",148700,{"timestamp":695,"open":144,"high":132,"low":144,"close":447,"volume":696},"2026-04-06T00:00:00",225700,{"timestamp":698,"open":699,"high":700,"low":699,"close":473,"volume":701},"2026-04-07T00:00:00",19.21,19.83,233000,{"timestamp":703,"open":241,"high":704,"low":241,"close":704,"volume":705},"2026-04-08T00:00:00",20.62,274000,{"timestamp":707,"open":708,"high":709,"low":710,"close":469,"volume":711},"2026-04-09T00:00:00",20.35,20.86,20.13,168600,{"timestamp":713,"open":708,"high":714,"low":290,"close":715,"volume":716},"2026-04-12T00:00:00",20.54,20.48,129000,{"timestamp":718,"open":719,"high":314,"low":540,"close":719,"volume":720},"2026-04-13T00:00:00",20.47,144700,{"timestamp":722,"open":719,"high":546,"low":241,"close":723,"volume":724},"2026-04-14T00:00:00",19.88,263100,{"timestamp":726,"open":723,"high":727,"low":568,"close":268,"volume":728},"2026-04-15T00:00:00",20.02,286200,{"timestamp":730,"open":258,"high":378,"low":699,"close":731,"volume":732},"2026-04-16T00:00:00",19.92,208100,{"timestamp":734,"open":383,"high":296,"low":541,"close":383,"volume":735},"2026-04-19T00:00:00",196300,{"timestamp":737,"open":738,"high":723,"low":588,"close":686,"volume":739},"2026-04-21T00:00:00",19.76,143000,{"timestamp":741,"open":742,"high":536,"low":743,"close":743,"volume":744},"2026-04-22T00:00:00",19.73,19.22,172200,{"timestamp":746,"open":743,"high":342,"low":403,"close":286,"volume":747},"2026-04-23T00:00:00",177300,{"timestamp":749,"open":286,"high":248,"low":750,"close":751,"volume":752},"2026-04-26T00:00:00",18.22,18.32,217400,{"timestamp":754,"open":210,"high":215,"low":755,"close":756,"volume":757},"2026-04-27T00:00:00",18.05,18.34,205900,{"timestamp":759,"open":760,"high":198,"low":761,"close":762,"volume":763},"2026-04-28T00:00:00",18.17,18.08,18.12,230500,{"timestamp":765,"open":156,"high":766,"low":653,"close":613,"volume":767},"2026-04-29T00:00:00",18.54,291800,{"timestamp":769,"open":770,"high":264,"low":225,"close":503,"volume":771},"2026-05-03T00:00:00",18.46,1463500,{"timestamp":773,"open":402,"high":402,"low":144,"close":454,"volume":774},"2026-05-04T00:00:00",199800,{"timestamp":74,"open":286,"high":392,"low":131,"close":131,"volume":776},692800,{"timestamp":778,"open":131,"high":495,"low":761,"close":779,"volume":780},"2026-05-06T00:00:00",18.16,581800,{"timestamp":782,"open":204,"high":161,"low":783,"close":783,"volume":784},"2026-05-07T00:00:00",17.51,1356400,{"timestamp":786,"open":783,"high":787,"low":788,"close":789,"volume":790},"2026-05-10T00:00:00",17.94,17.12,17.14,483800,{"timestamp":792,"open":793,"high":188,"low":794,"close":789,"volume":795},"2026-05-11T00:00:00",17.16,17.03,208200,{"timestamp":797,"open":798,"high":799,"low":800,"close":798,"volume":801},"2026-05-12T00:00:00",17.2,17.6,16.97,358400,{"timestamp":803,"open":188,"high":804,"low":188,"close":804,"volume":805},"2026-05-13T00:00:00",17.77,194000,{"timestamp":807,"open":183,"high":192,"low":808,"close":192,"volume":809},"2026-05-14T00:00:00",17.13,259000,{"timestamp":811,"open":799,"high":799,"low":812,"close":812,"volume":813},"2026-05-17T00:00:00",16.71,409400,{"timestamp":75,"open":815,"high":815,"low":816,"close":816,"volume":817},16.7,15.89,464100,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-05-19T00:00:00",16.05,16.64,15.95,16.33,376200,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-05-20T00:00:00",16.45,16.78,16.3,16.55,220300,{"timestamp":833,"open":830,"high":830,"low":834,"close":835,"volume":836},"2026-05-21T00:00:00",16.22,16.25,219900,{"timestamp":838,"open":839,"high":830,"low":835,"close":830,"volume":840},"2026-05-24T00:00:00",16.42,317600,{"timestamp":842,"open":843,"high":843,"low":844,"close":845,"volume":846},"2026-05-25T00:00:00",16.58,16.01,16.11,278300,{"timestamp":848,"open":849,"high":843,"low":850,"close":850,"volume":629},"2026-05-26T00:00:00",16.27,16,{"timestamp":852,"open":853,"high":829,"low":854,"close":853,"volume":855},"2026-05-27T00:00:00",16.1,15.97,198700,{"timestamp":857,"open":858,"high":834,"low":859,"close":860,"volume":861},"2026-05-28T00:00:00",16.2,15.93,15.98,334200,{"timestamp":863,"open":850,"high":858,"low":864,"close":860,"volume":865},"2026-05-31T00:00:00",15.85,388700,{"timestamp":867,"open":820,"high":820,"low":868,"close":869,"volume":870},"2026-06-01T00:00:00",15.6,15.66,298600,{"timestamp":872,"open":873,"high":873,"low":874,"close":875,"volume":876},"2026-06-02T00:00:00",15.75,15.21,15.3,415600,{"timestamp":878,"open":879,"high":879,"low":880,"close":881,"volume":882},"2026-06-04T00:00:00",15.41,14.93,15.25,439400,{"timestamp":884,"open":885,"high":886,"low":887,"close":887,"volume":888},"2026-06-07T00:00:00",15.26,15.31,14.97,290200,{"timestamp":890,"open":891,"high":875,"low":891,"close":892,"volume":893},"2026-06-08T00:00:00",15,15.1,277200,{"timestamp":895,"open":896,"high":897,"low":898,"close":899,"volume":900},"2026-06-09T00:00:00",15.27,15.39,14.92,15.08,202000,{"timestamp":902,"open":903,"high":904,"low":891,"close":905,"volume":906},"2026-06-10T00:00:00",15.07,15.46,15.2,242400,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-06-11T00:00:00",15.38,15.56,15.18,15.53,231800,{"timestamp":915,"open":916,"high":917,"low":918,"close":918,"volume":919},"2026-06-14T00:00:00",15.54,15.68,14.82,472200,{"timestamp":921,"open":918,"high":922,"low":923,"close":922,"volume":924},"2026-06-15T00:00:00",14.9,14.57,536900,{"timestamp":926,"open":922,"high":927,"low":928,"close":929,"volume":930},"2026-06-16T00:00:00",15.15,14.7,14.71,254900,{"timestamp":932,"open":898,"high":933,"low":934,"close":933,"volume":935},"2026-06-17T00:00:00",14.99,14.72,249400,{"timestamp":937,"open":899,"high":899,"low":938,"close":938,"volume":939},"2026-06-18T00:00:00",14.49,321500,{"timestamp":941,"open":891,"high":891,"low":942,"close":943,"volume":944},"2026-06-21T00:00:00",14.43,14.5,386300,{"timestamp":946,"open":943,"high":947,"low":948,"close":949,"volume":950},"2026-06-22T00:00:00",14.68,14.35,14.6,197100,{"timestamp":952,"open":949,"high":934,"low":953,"close":953,"volume":954},"2026-06-23T00:00:00",14.21,491700,{"timestamp":956,"open":957,"high":947,"low":958,"close":958,"volume":959},"2026-06-24T00:00:00",14.24,14.1,301400,{"timestamp":961,"open":962,"high":963,"low":962,"close":964,"volume":913},"2026-06-25T00:00:00",14.18,14.51,14.4,{"timestamp":966,"open":967,"high":967,"low":968,"close":943,"volume":969},"2026-06-28T00:00:00",14.55,14.37,247700,{"timestamp":971,"open":972,"high":929,"low":973,"close":928,"volume":974},"2026-06-29T00:00:00",14.63,14.3,273900,{"timestamp":976,"open":977,"high":978,"low":938,"close":928,"volume":979},"2026-06-30T00:00:00",14.8,14.85,288100,{"timestamp":981,"open":982,"high":982,"low":963,"close":93,"volume":983},"2026-07-01T00:00:00",14.96,234500,{"timestamp":985,"open":934,"high":986,"low":987,"close":987,"volume":988},"2026-07-02T00:00:00",14.83,14.52,184100,{"timestamp":990,"open":991,"high":947,"low":992,"close":993,"volume":994},"2026-07-05T00:00:00",14.65,14.42,14.48,211400,{"timestamp":996,"open":987,"high":997,"low":998,"close":999,"volume":492},"2026-07-06T00:00:00",14.66,14.41,14.46,{"timestamp":1001,"open":943,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-07-07T00:00:00",14.58,14.27,14.38,138900,{"timestamp":1007,"open":1004,"high":1008,"low":1009,"close":891,"volume":1010},"2026-07-08T00:00:00",15.09,14.36,343600,{"timestamp":1012,"open":892,"high":1013,"low":892,"close":1014,"volume":1015},"2026-07-09T00:00:00",15.57,15.33,212800,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1020,"volume":1021},"2026-07-12T00:00:00",15.35,15.42,14.94,183100,{"timestamp":1023,"open":1024,"high":1025,"low":1024,"close":1026,"volume":1027},"2026-07-13T00:00:00",14.98,15.23,15.06,131100,{"timestamp":1029,"open":1026,"high":905,"low":1030,"close":1030,"volume":1031},"2026-07-14T00:00:00",15.04,136800,{"timestamp":1033,"open":1030,"high":1034,"low":948,"close":1035,"volume":1036},"2026-07-15T00:00:00",15.12,14.74,254700,{"timestamp":1038,"open":977,"high":1039,"low":1040,"close":1040,"volume":1041},"2026-07-16T00:00:00",14.87,14.67,177900,{"timestamp":1043,"open":1040,"high":977,"low":1002,"close":1002,"volume":1044},"2026-07-19T00:00:00",143600,{"timestamp":1046,"open":1002,"high":997,"low":993,"close":1047,"volume":1048},"2026-07-20T00:00:00",14.53,134000,{"timestamp":1050,"open":1051,"high":1052,"low":943,"close":934,"volume":1053},"2026-07-21T00:00:00",14.64,14.86,236600,{"timestamp":1055,"open":1035,"high":1035,"low":1047,"close":1056,"volume":673},"2026-07-22T00:00:00",14.61,{"timestamp":1058,"open":1035,"high":1035,"low":999,"close":967,"volume":1059},"2026-07-23T00:00:00",163800,{"timestamp":1061,"open":1062,"high":934,"low":1063,"close":923,"volume":1064},"2026-07-26T00:00:00",14.56,14.45,147900,{"timestamp":1066,"open":928,"high":880,"low":1067,"close":1068,"volume":1069},"2026-07-27T00:00:00",14.26,14.29,291700,{"timestamp":1071,"open":998,"high":993,"low":1072,"close":1073,"volume":640},"2026-07-28T00:00:00",14.08,14.09,{"timestamp":1075,"open":1076,"high":1047,"low":1077,"close":1047,"volume":1078},"2026-07-29T00:00:00",14.22,14.05,224500,{"timestamp":1080,"open":947,"high":929,"low":1004,"close":1004,"volume":1081},"2026-07-30T00:00:00",152600,{"timestamp":1083,"open":1084,"high":93,"low":948,"close":948,"volume":1085},"2026-08-02T00:00:00",14.54,268700,{"timestamp":1087,"open":929,"high":1039,"low":948,"close":948,"volume":1088},"2026-08-03T00:00:00",284600,{"timestamp":1090,"open":1091,"high":1092,"low":1091,"close":964,"volume":1093},"2026-08-04T00:00:00",14.39,14.75,251900,{"timestamp":1095,"open":1091,"high":938,"low":1096,"close":1096,"volume":1097},"2026-08-05T00:00:00",14.12,278000,{"timestamp":78,"open":1099,"high":1100,"low":1101,"close":1102,"volume":1103},13.55,13.67,12.87,13,1429000,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-08-09T00:00:00",13.02,13.25,12.68,12.74,713900,{"timestamp":1112,"open":1113,"high":1102,"low":1114,"close":1115,"volume":1116},"2026-08-10T00:00:00",12.82,12.28,12.3,844300,{"timestamp":1118,"open":1115,"high":1119,"low":1120,"close":1120,"volume":1121},"2026-08-11T00:00:00",12.51,12.03,469600,{"timestamp":1123,"open":1124,"high":1125,"low":1120,"close":1124,"volume":1126},"2026-08-12T00:00:00",12.2,12.43,363800,{"timestamp":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-08-13T00:00:00",12.22,12.33,11.95,12.1,555000,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-08-16T00:00:00",11.99,12.07,11.86,12.02,370000,{"timestamp":1142,"open":1143,"high":1143,"low":1144,"close":1145,"volume":1146},"2026-08-17T00:00:00",12.16,11.71,11.74,494200,{"timestamp":1148,"open":1149,"high":1120,"low":1150,"close":1131,"volume":1151},"2026-08-18T00:00:00",11.82,11.79,316400,{"timestamp":1153,"open":1154,"high":1131,"low":1145,"close":1155,"volume":1156},"2026-08-19T00:00:00",11.89,11.83,616500,{"timestamp":1158,"open":1159,"high":1114,"low":1154,"close":1160,"volume":1161},"2026-08-20T00:00:00",11.91,12.15,581300,{"timestamp":1163,"open":1164,"high":1108,"low":1165,"close":1166,"volume":1167},"2026-08-23T00:00:00",12.13,12.12,12.4,485200,{"timestamp":1169,"open":1170,"high":1171,"low":1172,"close":1171,"volume":1173},"2026-08-24T00:00:00",12.45,12.86,12.37,720000,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-08-25T00:00:00",12.92,13.23,12.84,13.01,606900,{"timestamp":1182,"open":1183,"high":1184,"low":1171,"close":1101,"volume":1185},"2026-08-26T00:00:00",12.95,13.13,304200,{"timestamp":1187,"open":1188,"high":1107,"low":1189,"close":1190,"volume":1191},"2026-08-27T00:00:00",12.96,12.89,13.15,236700,{"timestamp":1193,"open":1190,"high":1099,"low":1190,"close":1194,"volume":1195},"2026-08-30T00:00:00",13.4,337000,{"timestamp":1197,"open":1198,"high":1199,"low":1200,"close":1201,"volume":1202},"2026-08-31T00:00:00",13.5,13.93,13.46,13.7,380100,{"timestamp":1204,"open":1205,"high":1009,"low":1206,"close":1009,"volume":1207},"2026-09-01T00:00:00",13.79,13.63,473800,{"timestamp":1209,"open":957,"high":999,"low":1210,"close":1211,"volume":1212},"2026-09-02T00:00:00",13.96,14.19,613500,{"timestamp":1214,"open":1067,"high":973,"low":1215,"close":973,"volume":1216},"2026-09-03T00:00:00",13.94,417200,{"timestamp":1218,"open":973,"high":992,"low":1219,"close":1219,"volume":1220},"2026-09-07T00:00:00",14.17,284700,{"timestamp":1222,"open":1223,"high":1223,"low":1224,"close":1003,"volume":1225},"2026-09-08T00:00:00",14.32,13.99,189300,{"timestamp":1227,"open":1003,"high":949,"low":1228,"close":943,"volume":1229},"2026-09-09T00:00:00",14.03,317300,{"timestamp":1231,"open":967,"high":1051,"low":973,"close":987,"volume":1232},"2026-09-10T00:00:00",261100,{"timestamp":1234,"open":1009,"high":964,"low":1235,"close":1236,"volume":1237},"2026-09-13T00:00:00",14.11,14.28,256800,{"timestamp":1239,"open":992,"high":1063,"low":1240,"close":1241,"volume":1242},"2026-09-14T00:00:00",14.15,14.33,172700,{"timestamp":1244,"open":973,"high":1091,"low":1240,"close":957,"volume":1245},"2026-09-15T00:00:00",225500,{"timestamp":1247,"open":1223,"high":999,"low":1248,"close":1073,"volume":1249},"2026-09-16T00:00:00",14.04,309400,{"timestamp":1251,"open":958,"high":1252,"low":1253,"close":1076,"volume":1254},"2026-09-17T00:00:00",14.25,14.07,191400,{"timestamp":1256,"open":1067,"high":1039,"low":1067,"close":1039,"volume":1257},"2026-09-20T00:00:00",323000,{"timestamp":1259,"open":1052,"high":880,"low":923,"close":1260,"volume":1261},"2026-09-21T00:00:00",14.78,185300,{"timestamp":1263,"open":1092,"high":1264,"low":1265,"close":1052,"volume":1266},"2026-09-22T00:00:00",14.88,14.59,527000,{"timestamp":1268,"open":1269,"high":898,"low":1270,"close":93,"volume":1271},"2026-09-23T00:00:00",14.81,14.47,229200,[]]