[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fxz2QWUyV0YWrL5W8YebPOhhEgEbQC4BO2aUv1I4eVZM":3,"$fR27Vuo3yfGLF_GiD40WW8pBqvR-acKBgQjlmALH9Z0Y":109,"$f_J1a27QMbI3fj9Zval85vn7Aygl9Gvyk4rb8BEpQJxE":151},{"items":4,"totalItens":106,"success":107,"errors":108,"limitReached":106},[5,12,17,23,28,33,38,43,47,51,56,61,66,71,75,80,84,89,93,98,102],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0244432,"2022-12-09T00:00:00","2022-12-14T00:00:00","2022-12-28T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.366771,"2023-03-10T00:00:00","2023-03-15T00:00:00","2023-03-30T00:00:00",{"type":18,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},0,0.03626,"2023-04-27T00:00:00","2023-05-03T00:00:00","2023-05-19T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":6},0.342607,"2023-06-09T00:00:00","2023-06-14T00:00:00","2023-06-29T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":6},0.171625,"2023-09-08T00:00:00","2023-09-13T00:00:00","2023-09-29T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":36,"paymentDate":37,"status":6},0.122257,"2024-03-12T00:00:00","2024-03-15T00:00:00","2024-03-27T00:00:00",{"type":18,"category":7,"amount":39,"approvalDate":40,"comDate":41,"paymentDate":42,"status":6},0.183143,"2024-04-25T00:00:00","2024-04-30T00:00:00","2024-05-17T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},"2024-06-11T00:00:00","2024-06-14T00:00:00","2024-06-27T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":48,"comDate":49,"paymentDate":50,"status":6},"2024-09-09T00:00:00","2024-09-12T00:00:00","2024-09-27T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":6},0.244514,"2024-11-26T00:00:00","2024-11-29T00:00:00","2024-12-11T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":6},0.200502,"2024-12-13T00:00:00","2024-12-18T00:00:00","2024-12-30T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":6},0.220063,"2025-03-11T00:00:00","2025-03-14T00:00:00","2025-03-26T00:00:00",{"type":18,"category":7,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":6},0.0870487,"2025-04-29T00:00:00","2025-05-05T00:00:00","2025-05-16T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":72,"comDate":73,"paymentDate":74,"status":6},"2025-06-09T00:00:00","2025-06-12T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":6},0.268965,"2025-09-09T00:00:00","2025-09-12T00:00:00","2025-09-29T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":81,"comDate":82,"paymentDate":83,"status":6},"2025-12-09T00:00:00","2025-12-12T00:00:00","2025-12-22T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":6},0.44005,"2025-12-19T00:00:00","2025-12-26T00:00:00","2026-01-09T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":90,"comDate":91,"paymentDate":92,"status":6},"2026-03-10T00:00:00","2026-03-13T00:00:00","2026-03-26T00:00:00",{"type":18,"category":7,"amount":94,"approvalDate":95,"comDate":96,"paymentDate":97,"status":6},0.0708555,"2026-04-28T00:00:00","2026-05-04T00:00:00","2026-05-18T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":99,"comDate":100,"paymentDate":101,"status":6},"2026-06-09T00:00:00","2026-06-12T00:00:00","2026-06-26T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":103,"comDate":104,"paymentDate":105,"status":18},"2026-09-08T00:00:00","2026-09-11T00:00:00","2026-09-28T00:00:00",null,true,[],{"summary":110,"quote":117,"fundamentals":123,"priceHistory":144,"relatedTickers":145},{"ticker":111,"slug":112,"kind":113,"companyName":114,"shortName":115,"description":116},"BRSR3","brsr3","stock","Bco Estado Do Rio Grande Do Sul S.A.","Banco Banrisul","",{"price":118,"change":119,"changePercent":120,"currency":121,"updatedAt":122},18.15,-0.41,-2.2617,"BRL","2026-09-24T23:48:17Z",{"eps":124,"bookValue":125,"dividendYield":126,"dividendYield5yAverage":127,"priceEarnings":128,"priceBookValue":129,"priceEbit":130,"evEbitda":131,"priceSalesRatio":132,"enterpriseValue":133,"ebitda":134,"roe":135,"roic":136,"roa":136,"netMargin":137,"ebitMargin":138,"grossMargin":139,"netDebtToEbitda":140,"netDebtToEquity":141,"currentLiquidity":142,"liabilitiesToEquity":143},4.014,28.97,8.74,5.89,4.52,0.63,3.46,3.95,0.28,7521276000,1902588000,13.86,0.95,7.1,8.23,28.36,0.49,0.08,2273.73,13.2857,[],[146,147,148,149,150],"ITUB4","BBDC4","BBAS3","SANB11","ABCB4",{"items":152,"totalItens":106,"success":107,"errors":1101,"limitReached":106},[153,158,163,168,174,180,185,189,194,197,203,207,212,216,220,224,227,232,236,242,246,249,253,258,263,267,271,275,280,286,292,296,300,306,311,318,324,330,335,340,346,349,353,359,365,371,377,383,388,395,400,405,407,412,417,421,426,432,437,443,448,452,458,465,472,479,485,492,498,504,511,517,522,527,531,534,539,545,549,556,560,566,572,577,582,589,593,599,604,610,616,622,627,632,636,639,644,650,655,662,666,668,673,677,682,686,689,693,698,702,704,709,712,715,717,719,724,727,730,733,737,740,744,748,750,752,755,757,760,763,766,769,772,776,779,782,785,790,794,797,802,805,807,811,813,816,820,822,826,831,836,841,847,850,852,854,859,862,866,869,871,873,876,880,882,884,886,890,892,896,900,902,904,908,912,914,917,920,924,928,932,936,938,941,944,950,952,954,957,960,962,964,967,972,974,977,979,981,984,986,988,990,992,994,997,999,1001,1004,1006,1009,1011,1013,1015,1017,1020,1023,1028,1031,1034,1037,1039,1043,1046,1048,1050,1052,1054,1058,1061,1064,1066,1069,1071,1073,1074,1077,1079,1081,1083,1085,1089,1091,1093,1096,1099],{"timestamp":154,"open":155,"high":156,"low":155,"close":156,"volume":157},"2025-09-25T00:00:00",13.01,13.28,9800,{"timestamp":159,"open":160,"high":161,"low":160,"close":161,"volume":162},"2025-09-28T00:00:00",13.33,13.8,14100,{"timestamp":79,"open":164,"high":165,"low":166,"close":161,"volume":167},13.91,14,13.55,9000,{"timestamp":169,"open":170,"high":170,"low":171,"close":172,"volume":173},"2025-09-30T00:00:00",14.14,13.83,14.08,10100,{"timestamp":175,"open":176,"high":177,"low":178,"close":177,"volume":179},"2025-10-01T00:00:00",14.02,14.03,13.63,11400,{"timestamp":181,"open":182,"high":182,"low":164,"close":183,"volume":184},"2025-10-02T00:00:00",14.04,13.95,6700,{"timestamp":186,"open":187,"high":187,"low":177,"close":187,"volume":188},"2025-10-05T00:00:00",14.09,4900,{"timestamp":190,"open":191,"high":172,"low":192,"close":191,"volume":193},"2025-10-06T00:00:00",14.01,13.92,7500,{"timestamp":195,"open":191,"high":170,"low":164,"close":192,"volume":196},"2025-10-07T00:00:00",21900,{"timestamp":198,"open":199,"high":200,"low":199,"close":201,"volume":202},"2025-10-08T00:00:00",13.94,14.13,13.98,3300,{"timestamp":204,"open":165,"high":205,"low":201,"close":201,"volume":206},"2025-10-09T00:00:00",14.15,5500,{"timestamp":208,"open":187,"high":209,"low":210,"close":205,"volume":211},"2025-10-12T00:00:00",14.25,14.07,7200,{"timestamp":213,"open":182,"high":214,"low":199,"close":215,"volume":193},"2025-10-13T00:00:00",14.19,14.1,{"timestamp":217,"open":191,"high":218,"low":199,"close":199,"volume":219},"2025-10-14T00:00:00",14.05,9400,{"timestamp":221,"open":222,"high":172,"low":222,"close":172,"volume":223},"2025-10-15T00:00:00",13.97,3500,{"timestamp":225,"open":218,"high":218,"low":201,"close":201,"volume":226},"2025-10-16T00:00:00",800,{"timestamp":228,"open":222,"high":222,"low":229,"close":230,"volume":231},"2025-10-19T00:00:00",13.77,13.87,8500,{"timestamp":233,"open":192,"high":192,"low":234,"close":234,"volume":235},"2025-10-20T00:00:00",13.78,2500,{"timestamp":237,"open":238,"high":239,"low":240,"close":239,"volume":241},"2025-10-21T00:00:00",13.89,13.93,13.85,1500,{"timestamp":243,"open":244,"high":182,"low":244,"close":182,"volume":245},"2025-10-22T00:00:00",13.72,1900,{"timestamp":247,"open":218,"high":248,"low":135,"close":215,"volume":235},"2025-10-23T00:00:00",14.12,{"timestamp":250,"open":248,"high":200,"low":251,"close":200,"volume":252},"2025-10-26T00:00:00",13.71,6600,{"timestamp":254,"open":192,"high":255,"low":256,"close":255,"volume":257},"2025-10-27T00:00:00",14.06,13.9,4000,{"timestamp":259,"open":260,"high":205,"low":261,"close":205,"volume":262},"2025-10-28T00:00:00",14.11,13.82,6300,{"timestamp":264,"open":265,"high":266,"low":265,"close":266,"volume":257},"2025-10-29T00:00:00",13.99,14.17,{"timestamp":268,"open":269,"high":214,"low":176,"close":214,"volume":270},"2025-10-30T00:00:00",14.16,7600,{"timestamp":272,"open":200,"high":273,"low":191,"close":170,"volume":274},"2025-11-02T00:00:00",14.35,17200,{"timestamp":276,"open":277,"high":277,"low":191,"close":278,"volume":279},"2025-11-03T00:00:00",14.28,14.22,4400,{"timestamp":281,"open":277,"high":282,"low":283,"close":284,"volume":285},"2025-11-04T00:00:00",14.48,14.21,14.44,7000,{"timestamp":287,"open":277,"high":288,"low":289,"close":290,"volume":291},"2025-11-05T00:00:00",14.49,14.26,14.33,8100,{"timestamp":293,"open":294,"high":282,"low":172,"close":170,"volume":295},"2025-11-06T00:00:00",14.29,6500,{"timestamp":297,"open":205,"high":298,"low":165,"close":187,"volume":299},"2025-11-09T00:00:00",14.2,8800,{"timestamp":301,"open":302,"high":303,"low":302,"close":304,"volume":305},"2025-11-10T00:00:00",14.18,14.99,14.83,36400,{"timestamp":307,"open":308,"high":308,"low":269,"close":309,"volume":310},"2025-11-11T00:00:00",14.7,14.43,30700,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-11-12T00:00:00",14.55,14.98,14.5,14.71,11700,{"timestamp":319,"open":320,"high":321,"low":322,"close":321,"volume":323},"2025-11-13T00:00:00",14.87,14.88,14.47,13200,{"timestamp":325,"open":326,"high":326,"low":327,"close":328,"volume":329},"2025-11-16T00:00:00",14.72,14.58,14.63,4600,{"timestamp":331,"open":332,"high":333,"low":334,"close":333,"volume":211},"2025-11-17T00:00:00",14.6,14.86,14.59,{"timestamp":336,"open":303,"high":337,"low":328,"close":338,"volume":339},"2025-11-18T00:00:00",15,14.91,6900,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":257},"2025-11-20T00:00:00",14.79,14.95,14.68,14.93,{"timestamp":347,"open":345,"high":314,"low":333,"close":343,"volume":348},"2025-11-23T00:00:00",5000,{"timestamp":350,"open":351,"high":337,"low":351,"close":314,"volume":352},"2025-11-24T00:00:00",14.65,5200,{"timestamp":354,"open":355,"high":356,"low":337,"close":357,"volume":358},"2025-11-25T00:00:00",15.04,15.14,15.09,7100,{"timestamp":360,"open":361,"high":361,"low":362,"close":363,"volume":364},"2025-11-26T00:00:00",15.19,14.52,14.75,25200,{"timestamp":366,"open":367,"high":368,"low":308,"close":369,"volume":370},"2025-11-27T00:00:00",14.73,15.07,15.06,7300,{"timestamp":372,"open":373,"high":374,"low":375,"close":368,"volume":376},"2025-11-30T00:00:00",15.05,15.15,14.77,9500,{"timestamp":378,"open":379,"high":380,"low":373,"close":381,"volume":382},"2025-12-01T00:00:00",15.08,15.24,15.22,5100,{"timestamp":384,"open":385,"high":386,"low":368,"close":381,"volume":387},"2025-12-02T00:00:00",15.26,15.41,3800,{"timestamp":389,"open":390,"high":391,"low":392,"close":393,"volume":394},"2025-12-03T00:00:00",15.3,15.49,15.13,15.48,15800,{"timestamp":396,"open":393,"high":397,"low":362,"close":398,"volume":399},"2025-12-04T00:00:00",15.51,14.85,12800,{"timestamp":401,"open":379,"high":402,"low":403,"close":303,"volume":404},"2025-12-07T00:00:00",15.43,14.76,13100,{"timestamp":406,"open":379,"high":379,"low":313,"close":363,"volume":387},"2025-12-08T00:00:00",{"timestamp":81,"open":408,"high":409,"low":408,"close":410,"volume":411},14.8,15.35,15.29,5900,{"timestamp":413,"open":390,"high":414,"low":410,"close":415,"volume":416},"2025-12-10T00:00:00",15.99,15.61,14400,{"timestamp":418,"open":419,"high":420,"low":419,"close":420,"volume":404},"2025-12-11T00:00:00",15.65,16.24,{"timestamp":422,"open":415,"high":423,"low":415,"close":424,"volume":425},"2025-12-14T00:00:00",16.07,16,8400,{"timestamp":427,"open":428,"high":423,"low":429,"close":430,"volume":431},"2025-12-15T00:00:00",16.04,15.75,15.76,8200,{"timestamp":433,"open":430,"high":434,"low":430,"close":435,"volume":436},"2025-12-16T00:00:00",16.14,15.86,12100,{"timestamp":438,"open":439,"high":440,"low":435,"close":441,"volume":442},"2025-12-17T00:00:00",16.1,16.22,16.16,3400,{"timestamp":444,"open":445,"high":446,"low":447,"close":441,"volume":370},"2025-12-18T00:00:00",16.25,16.47,16.09,{"timestamp":449,"open":441,"high":446,"low":441,"close":450,"volume":451},"2025-12-21T00:00:00",16.3,13900,{"timestamp":83,"open":453,"high":454,"low":455,"close":456,"volume":457},16.43,16.85,16.41,16.73,10500,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2025-12-25T00:00:00",16.76,16.89,16.44,16.66,35800,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-28T00:00:00",16.45,16.55,16.05,16.27,21400,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2025-12-29T00:00:00",16.63,17.19,16.33,16.8,6200,{"timestamp":480,"open":481,"high":481,"low":482,"close":483,"volume":484},"2026-01-01T00:00:00",17.27,16.69,16.7,10000,{"timestamp":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-01-04T00:00:00",16.86,17.3,16.68,17.11,10200,{"timestamp":493,"open":490,"high":494,"low":495,"close":496,"volume":497},"2026-01-05T00:00:00",17.67,17.02,17.55,18300,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":193},"2026-01-06T00:00:00",17.61,17.72,17.25,17.6,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2026-01-07T00:00:00",17.71,17.98,17.42,17.83,9700,{"timestamp":512,"open":513,"high":514,"low":496,"close":515,"volume":516},"2026-01-08T00:00:00",17.8,18.14,17.97,14300,{"timestamp":518,"open":507,"high":519,"low":520,"close":521,"volume":219},"2026-01-11T00:00:00",18.39,17.79,18.13,{"timestamp":523,"open":521,"high":524,"low":525,"close":503,"volume":526},"2026-01-12T00:00:00",18.32,17.58,21200,{"timestamp":528,"open":529,"high":530,"low":500,"close":520,"volume":329},"2026-01-13T00:00:00",17.62,17.87,{"timestamp":532,"open":520,"high":533,"low":501,"close":509,"volume":442},"2026-01-14T00:00:00",17.95,{"timestamp":535,"open":536,"high":536,"low":508,"close":537,"volume":538},"2026-01-15T00:00:00",17.93,17.52,8600,{"timestamp":540,"open":541,"high":542,"low":537,"close":543,"volume":544},"2026-01-18T00:00:00",17.69,17.84,17.73,7400,{"timestamp":546,"open":503,"high":547,"low":475,"close":548,"volume":387},"2026-01-19T00:00:00",18.08,18.05,{"timestamp":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2026-01-20T00:00:00",18.18,18.2,17.89,18,7800,{"timestamp":557,"open":536,"high":558,"low":559,"close":554,"volume":173},"2026-01-21T00:00:00",18.44,17.92,{"timestamp":561,"open":562,"high":563,"low":564,"close":563,"volume":565},"2026-01-22T00:00:00",18.04,18.48,18.03,7700,{"timestamp":567,"open":563,"high":568,"low":569,"close":570,"volume":571},"2026-01-25T00:00:00",18.5,18.25,18.49,9300,{"timestamp":573,"open":568,"high":574,"low":568,"close":575,"volume":576},"2026-01-26T00:00:00",19.05,18.72,11500,{"timestamp":578,"open":579,"high":580,"low":575,"close":579,"volume":581},"2026-01-27T00:00:00",18.96,19.49,28400,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-28T00:00:00",19.17,19.7,19.03,19.39,11000,{"timestamp":590,"open":591,"high":592,"low":586,"close":592,"volume":211},"2026-02-01T00:00:00",19.16,19.24,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":219},"2026-02-02T00:00:00",19.25,19.51,19.1,19.14,{"timestamp":600,"open":601,"high":601,"low":602,"close":603,"volume":252},"2026-02-03T00:00:00",19.29,18.57,18.89,{"timestamp":605,"open":606,"high":587,"low":607,"close":608,"volume":609},"2026-02-05T00:00:00",19.13,18.54,18.92,12900,{"timestamp":611,"open":608,"high":612,"low":613,"close":614,"volume":615},"2026-02-08T00:00:00",19.02,18.01,18.75,38000,{"timestamp":617,"open":618,"high":619,"low":620,"close":619,"volume":621},"2026-02-09T00:00:00",18.7,18.88,18.64,5600,{"timestamp":623,"open":624,"high":625,"low":624,"close":625,"volume":626},"2026-02-10T00:00:00",18.66,19.28,3600,{"timestamp":628,"open":587,"high":629,"low":601,"close":630,"volume":631},"2026-02-11T00:00:00",20,19.46,34700,{"timestamp":633,"open":630,"high":634,"low":635,"close":606,"volume":358},"2026-02-12T00:00:00",19.66,18.87,{"timestamp":637,"open":606,"high":638,"low":606,"close":606,"volume":442},"2026-02-17T00:00:00",19.48,{"timestamp":640,"open":606,"high":630,"low":641,"close":642,"volume":643},"2026-02-18T00:00:00",19.09,19.36,3700,{"timestamp":645,"open":646,"high":647,"low":648,"close":647,"volume":649},"2026-02-19T00:00:00",19.54,19.63,19.11,4300,{"timestamp":651,"open":652,"high":653,"low":654,"close":653,"volume":555},"2026-02-22T00:00:00",19.72,19.8,19.3,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-02-23T00:00:00",19.89,20.1,19.67,19.76,12000,{"timestamp":663,"open":657,"high":657,"low":654,"close":664,"volume":665},"2026-02-24T00:00:00",19.43,11600,{"timestamp":667,"open":580,"high":652,"low":638,"close":659,"volume":387},"2026-02-25T00:00:00",{"timestamp":669,"open":659,"high":670,"low":671,"close":670,"volume":672},"2026-02-26T00:00:00",19.98,19.5,6100,{"timestamp":674,"open":585,"high":629,"low":675,"close":676,"volume":339},"2026-03-01T00:00:00",19.55,19.84,{"timestamp":678,"open":679,"high":679,"low":680,"close":595,"volume":681},"2026-03-02T00:00:00",19.61,18.98,7900,{"timestamp":683,"open":591,"high":684,"low":685,"close":592,"volume":348},"2026-03-03T00:00:00",19.42,19.12,{"timestamp":687,"open":601,"high":688,"low":603,"close":597,"volume":257},"2026-03-04T00:00:00",19.52,{"timestamp":690,"open":691,"high":691,"low":692,"close":692,"volume":235},"2026-03-05T00:00:00",19.18,18.94,{"timestamp":694,"open":695,"high":695,"low":696,"close":697,"volume":681},"2026-03-08T00:00:00",18.85,18.55,18.6,{"timestamp":699,"open":552,"high":630,"low":552,"close":700,"volume":701},"2026-03-09T00:00:00",18.71,4800,{"timestamp":90,"open":618,"high":703,"low":697,"close":601,"volume":588},19.45,{"timestamp":705,"open":706,"high":707,"low":603,"close":574,"volume":708},"2026-03-11T00:00:00",18.91,19.26,6000,{"timestamp":710,"open":711,"high":598,"low":700,"close":680,"volume":484},"2026-03-12T00:00:00",19,{"timestamp":713,"open":680,"high":685,"low":714,"close":603,"volume":382},"2026-03-15T00:00:00",18.8,{"timestamp":716,"open":711,"high":612,"low":695,"close":635,"volume":672},"2026-03-16T00:00:00",{"timestamp":718,"open":603,"high":603,"low":624,"close":624,"volume":442},"2026-03-18T00:00:00",{"timestamp":720,"open":721,"high":722,"low":723,"close":723,"volume":206},"2026-03-19T00:00:00",18.69,18.93,18.62,{"timestamp":725,"open":558,"high":711,"low":558,"close":726,"volume":299},"2026-03-22T00:00:00",18.77,{"timestamp":728,"open":618,"high":618,"low":696,"close":721,"volume":729},"2026-03-23T00:00:00",5300,{"timestamp":731,"open":721,"high":732,"low":721,"close":579,"volume":649},"2026-03-24T00:00:00",19.38,{"timestamp":734,"open":735,"high":648,"low":614,"close":614,"volume":736},"2026-03-25T00:00:00",18.99,4100,{"timestamp":92,"open":700,"high":738,"low":739,"close":563,"volume":329},18.76,18.43,{"timestamp":741,"open":607,"high":723,"low":551,"close":742,"volume":743},"2026-03-29T00:00:00",18.41,1800,{"timestamp":745,"open":739,"high":695,"low":746,"close":695,"volume":747},"2026-03-30T00:00:00",18.3,5700,{"timestamp":749,"open":619,"high":584,"low":618,"close":584,"volume":257},"2026-03-31T00:00:00",{"timestamp":751,"open":680,"high":591,"low":618,"close":692,"volume":555},"2026-04-01T00:00:00",{"timestamp":753,"open":714,"high":735,"low":723,"close":695,"volume":754},"2026-04-05T00:00:00",4500,{"timestamp":756,"open":603,"high":608,"low":700,"close":619,"volume":223},"2026-04-06T00:00:00",{"timestamp":758,"open":759,"high":703,"low":711,"close":598,"volume":382},"2026-04-07T00:00:00",19.07,{"timestamp":761,"open":598,"high":762,"low":726,"close":671,"volume":245},"2026-04-08T00:00:00",19.64,{"timestamp":764,"open":585,"high":585,"low":595,"close":765,"volume":754},"2026-04-09T00:00:00",19.58,{"timestamp":767,"open":684,"high":765,"low":768,"close":765,"volume":565},"2026-04-12T00:00:00",19.2,{"timestamp":770,"open":587,"high":587,"low":697,"close":575,"volume":771},"2026-04-13T00:00:00",36900,{"timestamp":773,"open":575,"high":774,"low":721,"close":721,"volume":775},"2026-04-14T00:00:00",18.79,8300,{"timestamp":777,"open":778,"high":721,"low":519,"close":778,"volume":285},"2026-04-15T00:00:00",18.68,{"timestamp":780,"open":778,"high":692,"low":781,"close":624,"volume":270},"2026-04-16T00:00:00",18.51,{"timestamp":783,"open":696,"high":618,"low":784,"close":697,"volume":348},"2026-04-19T00:00:00",18.23,{"timestamp":786,"open":787,"high":714,"low":788,"close":789,"volume":202},"2026-04-21T00:00:00",18.59,18.33,18.67,{"timestamp":791,"open":778,"high":792,"low":793,"close":620,"volume":382},"2026-04-22T00:00:00",18.74,18.53,{"timestamp":795,"open":602,"high":774,"low":602,"close":602,"volume":796},"2026-04-23T00:00:00",2400,{"timestamp":798,"open":552,"high":570,"low":799,"close":800,"volume":801},"2026-04-26T00:00:00",18.12,18.19,10700,{"timestamp":803,"open":551,"high":551,"low":804,"close":533,"volume":285},"2026-04-27T00:00:00",17.74,{"timestamp":95,"open":521,"high":521,"low":804,"close":542,"volume":806},8000,{"timestamp":808,"open":530,"high":809,"low":543,"close":810,"volume":295},"2026-04-29T00:00:00",17.88,17.85,{"timestamp":812,"open":564,"high":564,"low":543,"close":536,"volume":565},"2026-05-03T00:00:00",{"timestamp":96,"open":520,"high":536,"low":814,"close":815,"volume":279},17.63,17.78,{"timestamp":817,"open":513,"high":818,"low":501,"close":513,"volume":819},"2026-05-05T00:00:00",17.82,4200,{"timestamp":821,"open":513,"high":513,"low":496,"close":496,"volume":743},"2026-05-06T00:00:00",{"timestamp":823,"open":824,"high":824,"low":825,"close":825,"volume":544},"2026-05-07T00:00:00",17.76,17.57,{"timestamp":827,"open":804,"high":804,"low":828,"close":829,"volume":830},"2026-05-10T00:00:00",17.04,17.29,9200,{"timestamp":832,"open":833,"high":833,"low":834,"close":835,"volume":411},"2026-05-11T00:00:00",17.39,17.05,17.12,{"timestamp":837,"open":835,"high":838,"low":839,"close":828,"volume":840},"2026-05-12T00:00:00",17.33,16.95,2700,{"timestamp":842,"open":843,"high":844,"low":845,"close":834,"volume":846},"2026-05-13T00:00:00",16.87,17.14,16.83,1700,{"timestamp":848,"open":849,"high":849,"low":487,"close":487,"volume":257},"2026-05-14T00:00:00",16.99,{"timestamp":851,"open":454,"high":487,"low":453,"close":463,"volume":478},"2026-05-17T00:00:00",{"timestamp":97,"open":446,"high":490,"low":446,"close":853,"volume":252},17.1,{"timestamp":855,"open":856,"high":857,"low":475,"close":857,"volume":858},"2026-05-19T00:00:00",17.5,17.64,2200,{"timestamp":860,"open":857,"high":857,"low":502,"close":861,"volume":245},"2026-05-20T00:00:00",17.49,{"timestamp":863,"open":861,"high":861,"low":864,"close":864,"volume":865},"2026-05-21T00:00:00",17.47,2300,{"timestamp":867,"open":868,"high":509,"low":868,"close":541,"volume":245},"2026-05-24T00:00:00",17.48,{"timestamp":870,"open":541,"high":530,"low":541,"close":530,"volume":226},"2026-05-25T00:00:00",{"timestamp":872,"open":554,"high":554,"low":857,"close":815,"volume":241},"2026-05-26T00:00:00",{"timestamp":874,"open":815,"high":815,"low":833,"close":496,"volume":875},"2026-05-27T00:00:00",2600,{"timestamp":877,"open":878,"high":878,"low":502,"close":833,"volume":879},"2026-05-28T00:00:00",17.66,2100,{"timestamp":881,"open":537,"high":533,"low":537,"close":533,"volume":339},"2026-05-31T00:00:00",{"timestamp":883,"open":542,"high":553,"low":513,"close":513,"volume":754},"2026-06-01T00:00:00",{"timestamp":885,"open":815,"high":815,"low":495,"close":495,"volume":352},"2026-06-02T00:00:00",{"timestamp":887,"open":888,"high":889,"low":461,"close":461,"volume":202},"2026-06-04T00:00:00",17,17.16,{"timestamp":891,"open":495,"high":495,"low":482,"close":482,"volume":538},"2026-06-07T00:00:00",{"timestamp":893,"open":894,"high":895,"low":460,"close":895,"volume":621},"2026-06-08T00:00:00",16.93,16.97,{"timestamp":99,"open":897,"high":488,"low":477,"close":898,"volume":899},16.96,17.26,3000,{"timestamp":901,"open":856,"high":513,"low":833,"close":513,"volume":701},"2026-06-10T00:00:00",{"timestamp":903,"open":520,"high":569,"low":856,"close":569,"volume":219},"2026-06-11T00:00:00",{"timestamp":905,"open":548,"high":906,"low":815,"close":907,"volume":270},"2026-06-14T00:00:00",18.1,17.86,{"timestamp":909,"open":907,"high":536,"low":910,"close":907,"volume":911},"2026-06-15T00:00:00",17.75,1600,{"timestamp":913,"open":907,"high":536,"low":910,"close":910,"volume":899},"2026-06-16T00:00:00",{"timestamp":915,"open":513,"high":916,"low":910,"close":907,"volume":626},"2026-06-17T00:00:00",17.99,{"timestamp":918,"open":916,"high":916,"low":833,"close":919,"volume":754},"2026-06-18T00:00:00",17.51,{"timestamp":921,"open":922,"high":922,"low":898,"close":923,"volume":285},"2026-06-21T00:00:00",17.54,17.36,{"timestamp":925,"open":926,"high":927,"low":926,"close":927,"volume":858},"2026-06-22T00:00:00",17.43,17.96,{"timestamp":929,"open":818,"high":930,"low":868,"close":553,"volume":931},"2026-06-23T00:00:00",17.94,5400,{"timestamp":933,"open":553,"high":553,"low":934,"close":503,"volume":935},"2026-06-24T00:00:00",17.44,9100,{"timestamp":937,"open":525,"high":815,"low":856,"close":496,"volume":211},"2026-06-25T00:00:00",{"timestamp":939,"open":496,"high":916,"low":496,"close":559,"volume":940},"2026-06-28T00:00:00",2000,{"timestamp":942,"open":878,"high":509,"low":878,"close":509,"volume":943},"2026-06-29T00:00:00",3100,{"timestamp":945,"open":509,"high":946,"low":947,"close":948,"volume":949},"2026-06-30T00:00:00",18.29,17.7,18.11,4700,{"timestamp":951,"open":815,"high":533,"low":815,"close":533,"volume":875},"2026-07-01T00:00:00",{"timestamp":953,"open":513,"high":521,"low":513,"close":553,"volume":285},"2026-07-02T00:00:00",{"timestamp":955,"open":814,"high":956,"low":814,"close":559,"volume":701},"2026-07-05T00:00:00",18.17,{"timestamp":958,"open":814,"high":554,"low":959,"close":857,"volume":478},"2026-07-06T00:00:00",17.59,{"timestamp":961,"open":562,"high":562,"low":503,"close":857,"volume":840},"2026-07-07T00:00:00",{"timestamp":963,"open":857,"high":501,"low":833,"close":934,"volume":729},"2026-07-08T00:00:00",{"timestamp":965,"open":509,"high":515,"low":966,"close":856,"volume":211},"2026-07-09T00:00:00",17.41,{"timestamp":968,"open":969,"high":969,"low":970,"close":971,"volume":257},"2026-07-12T00:00:00",17.68,17.32,17.45,{"timestamp":973,"open":971,"high":553,"low":833,"close":971,"volume":729},"2026-07-13T00:00:00",{"timestamp":975,"open":520,"high":520,"low":503,"close":814,"volume":976},"2026-07-14T00:00:00",2800,{"timestamp":978,"open":814,"high":814,"low":934,"close":500,"volume":943},"2026-07-15T00:00:00",{"timestamp":980,"open":500,"high":878,"low":496,"close":959,"volume":858},"2026-07-16T00:00:00",{"timestamp":982,"open":541,"high":501,"low":525,"close":525,"volume":983},"2026-07-19T00:00:00",1100,{"timestamp":985,"open":525,"high":513,"low":525,"close":513,"volume":241},"2026-07-20T00:00:00",{"timestamp":987,"open":824,"high":553,"low":529,"close":509,"volume":621},"2026-07-21T00:00:00",{"timestamp":989,"open":509,"high":810,"low":529,"close":815,"volume":736},"2026-07-22T00:00:00",{"timestamp":991,"open":947,"high":554,"low":947,"close":507,"volume":257},"2026-07-23T00:00:00",{"timestamp":993,"open":507,"high":916,"low":525,"close":542,"volume":235},"2026-07-26T00:00:00",{"timestamp":995,"open":542,"high":542,"low":947,"close":947,"volume":996},"2026-07-27T00:00:00",1200,{"timestamp":998,"open":818,"high":810,"low":529,"close":969,"volume":875},"2026-07-28T00:00:00",{"timestamp":1000,"open":506,"high":513,"low":506,"close":501,"volume":858},"2026-07-29T00:00:00",{"timestamp":1002,"open":814,"high":1003,"low":814,"close":506,"volume":245},"2026-07-30T00:00:00",18.02,{"timestamp":1005,"open":506,"high":507,"low":861,"close":553,"volume":317},"2026-08-02T00:00:00",{"timestamp":1007,"open":507,"high":507,"low":529,"close":878,"volume":1008},"2026-08-03T00:00:00",3200,{"timestamp":1010,"open":969,"high":536,"low":969,"close":947,"volume":279},"2026-08-04T00:00:00",{"timestamp":1012,"open":947,"high":507,"low":947,"close":507,"volume":257},"2026-08-05T00:00:00",{"timestamp":1014,"open":507,"high":507,"low":529,"close":494,"volume":626},"2026-08-06T00:00:00",{"timestamp":1016,"open":543,"high":543,"low":926,"close":543,"volume":846},"2026-08-09T00:00:00",{"timestamp":1018,"open":509,"high":509,"low":833,"close":922,"volume":1019},"2026-08-10T00:00:00",5800,{"timestamp":1021,"open":500,"high":500,"low":844,"close":898,"volume":1022},"2026-08-11T00:00:00",2900,{"timestamp":1024,"open":1025,"high":1026,"low":1027,"close":894,"volume":672},"2026-08-12T00:00:00",17.34,17.38,16.92,{"timestamp":1029,"open":853,"high":853,"low":477,"close":834,"volume":1030},"2026-08-13T00:00:00",6400,{"timestamp":1032,"open":853,"high":475,"low":1033,"close":1033,"volume":348},"2026-08-16T00:00:00",16.79,{"timestamp":1035,"open":1033,"high":839,"low":1036,"close":456,"volume":940},"2026-08-17T00:00:00",16.72,{"timestamp":1038,"open":460,"high":495,"low":460,"close":460,"volume":352},"2026-08-18T00:00:00",{"timestamp":1040,"open":1041,"high":1042,"low":446,"close":483,"volume":179},"2026-08-19T00:00:00",16.61,16.74,{"timestamp":1044,"open":1045,"high":495,"low":1045,"close":1033,"volume":846},"2026-08-20T00:00:00",16.78,{"timestamp":1047,"open":1033,"high":487,"low":1033,"close":487,"volume":996},"2026-08-23T00:00:00",{"timestamp":1049,"open":487,"high":481,"low":460,"close":481,"volume":865},"2026-08-24T00:00:00",{"timestamp":1051,"open":488,"high":503,"low":829,"close":838,"volume":1030},"2026-08-25T00:00:00",{"timestamp":1053,"open":825,"high":825,"low":894,"close":888,"volume":743},"2026-08-26T00:00:00",{"timestamp":1055,"open":1056,"high":923,"low":1057,"close":488,"volume":796},"2026-08-27T00:00:00",17.13,16.88,{"timestamp":1059,"open":926,"high":926,"low":1060,"close":829,"volume":940},"2026-08-30T00:00:00",17.2,{"timestamp":1062,"open":861,"high":541,"low":1063,"close":1063,"volume":202},"2026-08-31T00:00:00",17.37,{"timestamp":1065,"open":1063,"high":907,"low":490,"close":810,"volume":442},"2026-09-01T00:00:00",{"timestamp":1067,"open":554,"high":554,"low":559,"close":930,"volume":1068},"2026-09-02T00:00:00",700,{"timestamp":1070,"open":930,"high":930,"low":969,"close":824,"volume":329},"2026-09-03T00:00:00",{"timestamp":1072,"open":948,"high":746,"low":815,"close":815,"volume":262},"2026-09-07T00:00:00",{"timestamp":103,"open":910,"high":916,"low":804,"close":533,"volume":708},{"timestamp":1075,"open":521,"high":1076,"low":814,"close":784,"volume":819},"2026-09-09T00:00:00",18.38,{"timestamp":1078,"open":784,"high":793,"low":784,"close":746,"volume":729},"2026-09-10T00:00:00",{"timestamp":1080,"open":799,"high":799,"low":496,"close":927,"volume":858},"2026-09-13T00:00:00",{"timestamp":1082,"open":1003,"high":548,"low":509,"close":548,"volume":235},"2026-09-14T00:00:00",{"timestamp":1084,"open":547,"high":547,"low":553,"close":533,"volume":931},"2026-09-15T00:00:00",{"timestamp":1086,"open":530,"high":530,"low":1087,"close":509,"volume":1088},"2026-09-16T00:00:00",17.46,1400,{"timestamp":1090,"open":509,"high":551,"low":509,"close":551,"volume":1008},"2026-09-17T00:00:00",{"timestamp":1092,"open":551,"high":787,"low":547,"close":547,"volume":899},"2026-09-20T00:00:00",{"timestamp":1094,"open":547,"high":1095,"low":564,"close":524,"volume":279},"2026-09-21T00:00:00",18.35,{"timestamp":1097,"open":1098,"high":575,"low":519,"close":602,"volume":206},"2026-09-22T00:00:00",18.42,{"timestamp":1100,"open":781,"high":602,"low":799,"close":514,"volume":846},"2026-09-23T00:00:00",[]]