[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f4KwlBYDvPSipsLDc2PBRFj6nP8owmQ3Eo5O4kyMNkWU":3,"$fVIBkGeLY9VKpURJzx3ltYN2By8t-3fHeSQRZ1fcyIXQ":71,"$fKXSlbXmrSFcBwUhHHM32TK698-b1-0Odi47EM-7wxjI":113},{"items":4,"totalItens":68,"success":69,"errors":70,"limitReached":68},[5,12,17,23,28,33,37,42,46,51,55,60,64],{"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},0.220063,"2025-03-11T00:00:00","2025-03-14T00:00:00","2025-03-26T00:00:00",{"type":18,"category":7,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":6},0.0870487,"2025-04-29T00:00:00","2025-05-05T00:00:00","2025-05-16T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":34,"comDate":35,"paymentDate":36,"status":6},"2025-06-09T00:00:00","2025-06-12T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"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":43,"comDate":44,"paymentDate":45,"status":6},"2025-12-09T00:00:00","2025-12-12T00:00:00","2025-12-22T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":6},0.44005,"2025-12-19T00:00:00","2025-12-26T00:00:00","2026-01-09T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":52,"comDate":53,"paymentDate":54,"status":6},"2026-03-10T00:00:00","2026-03-13T00:00:00","2026-03-26T00:00:00",{"type":18,"category":7,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":6},0.0708555,"2026-04-28T00:00:00","2026-05-04T00:00:00","2026-05-18T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":61,"comDate":62,"paymentDate":63,"status":6},"2026-06-09T00:00:00","2026-06-12T00:00:00","2026-06-26T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":65,"comDate":66,"paymentDate":67,"status":18},"2026-09-08T00:00:00","2026-09-11T00:00:00","2026-09-28T00:00:00",null,true,[],{"summary":72,"quote":79,"fundamentals":85,"priceHistory":106,"relatedTickers":107},{"ticker":73,"slug":74,"kind":75,"companyName":76,"shortName":77,"description":78},"BRSR6","brsr6","stock","Bco Estado Do Rio Grande Do Sul S.A.","Banco Banrisul","",{"price":80,"change":81,"changePercent":82,"currency":83,"updatedAt":84},15.15,-0.27,-1.8146,"BRL","2026-09-24T23:48:16Z",{"eps":86,"bookValue":87,"dividendYield":88,"dividendYield5yAverage":89,"priceEarnings":90,"priceBookValue":91,"priceEbit":92,"evEbitda":93,"priceSalesRatio":94,"enterpriseValue":95,"ebitda":96,"roe":97,"roic":98,"roa":98,"netMargin":99,"ebitMargin":100,"grossMargin":101,"netDebtToEbitda":102,"netDebtToEquity":103,"currentLiquidity":104,"liabilitiesToEquity":105},4.014,28.97,10.48,4.71,3.77,0.52,3.46,3.95,0.28,7521276000,1902588000,13.86,0.95,7.1,8.23,28.36,0.49,0.08,2273.73,13.2857,[],[108,109,110,111,112],"ITUB4","BBDC4","BBAS3","SANB11","ABCB4",{"items":114,"totalItens":68,"success":69,"errors":1292,"limitReached":68},[115,122,128,132,138,144,149,155,160,166,170,175,179,184,188,194,199,203,210,217,222,229,236,243,250,256,263,268,274,280,286,291,297,303,310,317,324,329,334,338,343,348,353,358,362,368,373,380,387,393,397,401,407,412,418,424,427,434,438,442,447,452,457,462,466,471,476,483,490,497,504,510,516,522,528,535,539,544,549,555,561,568,572,579,586,593,599,605,611,618,622,626,631,638,641,648,654,660,663,668,674,680,684,689,695,699,704,711,717,722,726,730,737,744,751,757,763,768,774,779,785,789,794,799,804,808,813,818,822,825,829,835,838,842,848,851,856,861,866,871,878,884,890,897,902,904,910,914,919,924,929,933,936,939,943,947,951,954,957,960,964,968,972,976,981,984,987,991,995,998,1002,1006,1010,1014,1019,1022,1026,1031,1034,1040,1045,1051,1057,1062,1065,1070,1073,1077,1080,1083,1086,1089,1093,1096,1099,1103,1106,1110,1113,1116,1119,1122,1126,1129,1132,1134,1137,1141,1144,1147,1151,1154,1158,1163,1168,1172,1177,1183,1188,1193,1197,1204,1210,1214,1217,1220,1223,1226,1229,1232,1235,1240,1243,1247,1249,1253,1258,1261,1265,1268,1271,1274,1278,1283,1288],{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-09-25T00:00:00",11.61,11.8,11.6,11.73,740900,{"timestamp":123,"open":118,"high":124,"low":125,"close":126,"volume":127},"2025-09-28T00:00:00",11.91,11.72,11.85,948900,{"timestamp":41,"open":129,"high":130,"low":126,"close":129,"volume":131},11.95,11.97,1120200,{"timestamp":133,"open":134,"high":135,"low":136,"close":134,"volume":137},"2025-09-30T00:00:00",11.98,12.02,11.87,864400,{"timestamp":139,"open":140,"high":141,"low":142,"close":141,"volume":143},"2025-10-01T00:00:00",12,12.08,11.93,1037700,{"timestamp":145,"open":141,"high":146,"low":147,"close":146,"volume":148},"2025-10-02T00:00:00",12.2,11.96,874800,{"timestamp":150,"open":151,"high":151,"low":152,"close":153,"volume":154},"2025-10-05T00:00:00",12.21,11.92,11.99,549100,{"timestamp":156,"open":152,"high":134,"low":157,"close":158,"volume":159},"2025-10-06T00:00:00",11.66,11.81,885300,{"timestamp":161,"open":162,"high":147,"low":163,"close":164,"volume":165},"2025-10-07T00:00:00",11.88,11.82,11.86,711200,{"timestamp":167,"open":164,"high":153,"low":168,"close":162,"volume":169},"2025-10-08T00:00:00",11.78,838200,{"timestamp":171,"open":164,"high":124,"low":172,"close":173,"volume":174},"2025-10-09T00:00:00",11.67,11.7,952900,{"timestamp":176,"open":125,"high":124,"low":173,"close":177,"volume":178},"2025-10-12T00:00:00",11.83,716900,{"timestamp":180,"open":177,"high":142,"low":181,"close":182,"volume":183},"2025-10-13T00:00:00",11.75,11.76,675900,{"timestamp":185,"open":118,"high":186,"low":173,"close":135,"volume":187},"2025-10-14T00:00:00",12.03,881300,{"timestamp":189,"open":135,"high":190,"low":191,"close":192,"volume":193},"2025-10-15T00:00:00",12.12,11.89,12.05,1418300,{"timestamp":195,"open":196,"high":197,"low":142,"close":134,"volume":198},"2025-10-16T00:00:00",12.01,12.1,663800,{"timestamp":200,"open":186,"high":201,"low":140,"close":201,"volume":202},"2025-10-19T00:00:00",12.52,1471300,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-10-20T00:00:00",12.5,12.54,12.3,12.36,811600,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-10-21T00:00:00",12.29,12.6,12.28,12.57,852000,{"timestamp":218,"open":219,"high":220,"low":206,"close":220,"volume":221},"2025-10-22T00:00:00",12.61,12.7,632400,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-23T00:00:00",12.67,12.78,12.65,12.74,658000,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-10-26T00:00:00",12.79,13.01,12.72,12.94,859100,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-10-27T00:00:00",12.9,12.99,12.85,12.97,886700,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-28T00:00:00",12.96,13.39,12.95,13.38,1194700,{"timestamp":251,"open":252,"high":253,"low":254,"close":253,"volume":255},"2025-10-29T00:00:00",13.3,13.72,13.22,1564200,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-30T00:00:00",13.65,13.8,13.56,13.74,1713900,{"timestamp":264,"open":253,"high":265,"low":266,"close":265,"volume":267},"2025-11-02T00:00:00",13.92,13.7,1086400,{"timestamp":269,"open":270,"high":271,"low":272,"close":259,"volume":273},"2025-11-03T00:00:00",13.91,13.94,13.64,900200,{"timestamp":275,"open":276,"high":277,"low":261,"close":278,"volume":279},"2025-11-04T00:00:00",14.04,14.1,14.09,1210000,{"timestamp":281,"open":282,"high":283,"low":270,"close":284,"volume":285},"2025-11-05T00:00:00",13.98,14.07,14.02,1034600,{"timestamp":287,"open":288,"high":289,"low":253,"close":270,"volume":290},"2025-11-06T00:00:00",13.89,13.99,744200,{"timestamp":292,"open":270,"high":293,"low":294,"close":295,"volume":296},"2025-11-09T00:00:00",13.97,13.75,13.93,677600,{"timestamp":298,"open":299,"high":300,"low":288,"close":301,"volume":302},"2025-11-10T00:00:00",13.9,14.27,14.25,983900,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-11T00:00:00",14.16,14.21,13.88,14.15,1101400,{"timestamp":311,"open":312,"high":313,"low":314,"close":315,"volume":316},"2025-11-12T00:00:00",14.11,14.4,14.08,14.19,1288500,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-13T00:00:00",14.23,14.35,13.78,14.26,1280900,{"timestamp":325,"open":312,"high":326,"low":327,"close":299,"volume":328},"2025-11-16T00:00:00",14.2,13.87,1376900,{"timestamp":330,"open":265,"high":331,"low":332,"close":320,"volume":333},"2025-11-17T00:00:00",14.36,13.85,1588300,{"timestamp":335,"open":320,"high":320,"low":336,"close":276,"volume":337},"2025-11-18T00:00:00",14.01,964900,{"timestamp":339,"open":340,"high":341,"low":299,"close":326,"volume":342},"2025-11-20T00:00:00",14.05,14.24,1019000,{"timestamp":344,"open":301,"high":345,"low":312,"close":346,"volume":347},"2025-11-23T00:00:00",14.29,14.17,459000,{"timestamp":349,"open":319,"high":350,"low":278,"close":351,"volume":352},"2025-11-24T00:00:00",14.33,14.22,551000,{"timestamp":354,"open":326,"high":355,"low":315,"close":356,"volume":357},"2025-11-25T00:00:00",14.53,14.5,873400,{"timestamp":359,"open":313,"high":360,"low":301,"close":331,"volume":361},"2025-11-26T00:00:00",14.45,544100,{"timestamp":363,"open":313,"high":364,"low":365,"close":366,"volume":367},"2025-11-27T00:00:00",14.72,14.31,14.65,779700,{"timestamp":369,"open":370,"high":370,"low":313,"close":371,"volume":372},"2025-11-30T00:00:00",14.63,14.55,981600,{"timestamp":374,"open":375,"high":376,"low":377,"close":378,"volume":379},"2025-12-01T00:00:00",14.61,14.84,14.52,14.83,1209200,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-12-02T00:00:00",14.88,14.94,14.74,14.92,1183300,{"timestamp":388,"open":389,"high":390,"low":389,"close":391,"volume":392},"2025-12-03T00:00:00",14.89,15.07,14.98,1908400,{"timestamp":394,"open":389,"high":391,"low":395,"close":308,"volume":396},"2025-12-04T00:00:00",14.06,1920900,{"timestamp":398,"open":322,"high":356,"low":319,"close":399,"volume":400},"2025-12-07T00:00:00",14.39,957600,{"timestamp":402,"open":350,"high":403,"low":404,"close":405,"volume":406},"2025-12-08T00:00:00",14.44,14,14.37,1040400,{"timestamp":43,"open":408,"high":409,"low":377,"close":410,"volume":411},14.66,14.95,14.85,7617700,{"timestamp":413,"open":410,"high":414,"low":415,"close":416,"volume":417},"2025-12-10T00:00:00",15.05,14.75,15.02,2147700,{"timestamp":419,"open":420,"high":421,"low":422,"close":422,"volume":423},"2025-12-11T00:00:00",15.01,15.1,14.9,1357700,{"timestamp":425,"open":408,"high":389,"low":375,"close":415,"volume":426},"2025-12-14T00:00:00",1480600,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-15T00:00:00",14.78,14.87,14.62,14.8,1036500,{"timestamp":435,"open":410,"high":410,"low":436,"close":384,"volume":437},"2025-12-16T00:00:00",14.49,1597700,{"timestamp":439,"open":371,"high":440,"low":371,"close":415,"volume":441},"2025-12-17T00:00:00",14.82,807700,{"timestamp":443,"open":432,"high":444,"low":445,"close":391,"volume":446},"2025-12-18T00:00:00",15.03,14.69,852900,{"timestamp":448,"open":449,"high":450,"low":389,"close":409,"volume":451},"2025-12-21T00:00:00",15,15.17,988400,{"timestamp":45,"open":420,"high":453,"low":454,"close":455,"volume":456},15.23,14.99,15.19,4157600,{"timestamp":458,"open":459,"high":460,"low":421,"close":459,"volume":461},"2025-12-25T00:00:00",15.22,15.27,3092300,{"timestamp":463,"open":464,"high":464,"low":384,"close":422,"volume":465},"2025-12-28T00:00:00",14.96,1461900,{"timestamp":467,"open":391,"high":468,"low":391,"close":469,"volume":470},"2025-12-29T00:00:00",15.37,15.32,788900,{"timestamp":472,"open":473,"high":474,"low":460,"close":468,"volume":475},"2026-01-01T00:00:00",15.34,15.49,1315100,{"timestamp":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-01-04T00:00:00",15.38,16.04,15.35,16,1752400,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-01-05T00:00:00",15.93,16.29,15.86,16.23,1766200,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-01-06T00:00:00",16.22,16.27,15.83,16.14,1675400,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-01-07T00:00:00",16.26,16.53,16.18,16.36,1718400,{"timestamp":505,"open":506,"high":507,"low":501,"close":508,"volume":509},"2026-01-08T00:00:00",16.49,16.77,16.64,1554600,{"timestamp":511,"open":512,"high":512,"low":513,"close":514,"volume":515},"2026-01-11T00:00:00",16.71,16.16,16.61,1740000,{"timestamp":517,"open":518,"high":518,"low":519,"close":520,"volume":521},"2026-01-12T00:00:00",16.63,15.96,16.03,1446500,{"timestamp":523,"open":524,"high":525,"low":526,"close":525,"volume":527},"2026-01-13T00:00:00",16.13,16.28,15.97,1269600,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-01-14T00:00:00",16.24,16.42,16.19,16.25,856600,{"timestamp":536,"open":537,"high":531,"low":479,"close":530,"volume":538},"2026-01-15T00:00:00",16.2,1080300,{"timestamp":540,"open":541,"high":542,"low":486,"close":502,"volume":543},"2026-01-18T00:00:00",16.47,16.54,719000,{"timestamp":545,"open":546,"high":547,"low":495,"close":547,"volume":548},"2026-01-19T00:00:00",16.32,16.5,793900,{"timestamp":550,"open":551,"high":552,"low":531,"close":553,"volume":554},"2026-01-20T00:00:00",16.51,17.23,17.14,1547100,{"timestamp":556,"open":553,"high":557,"low":558,"close":559,"volume":560},"2026-01-21T00:00:00",17.84,17.04,17.63,1852700,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-01-22T00:00:00",17.55,17.91,17.49,17.8,1108900,{"timestamp":569,"open":566,"high":570,"low":563,"close":566,"volume":571},"2026-01-25T00:00:00",17.96,1326100,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-26T00:00:00",17.95,18.51,17.85,18.16,1990000,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-01-27T00:00:00",18.13,18.66,18.11,18.59,5960700,{"timestamp":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-01-28T00:00:00",18.69,19.05,18.46,18.75,2035700,{"timestamp":594,"open":595,"high":596,"low":597,"close":596,"volume":598},"2026-02-01T00:00:00",18.37,18.49,18.36,735200,{"timestamp":600,"open":601,"high":602,"low":603,"close":601,"volume":604},"2026-02-02T00:00:00",18.71,19.03,18.39,1963400,{"timestamp":606,"open":607,"high":608,"low":609,"close":575,"volume":610},"2026-02-03T00:00:00",18.61,18.82,18.21,1543300,{"timestamp":612,"open":613,"high":614,"low":615,"close":616,"volume":617},"2026-02-05T00:00:00",18.44,18.58,17.92,17.98,2055100,{"timestamp":619,"open":570,"high":620,"low":566,"close":621,"volume":267},"2026-02-08T00:00:00",18.32,18.24,{"timestamp":623,"open":624,"high":595,"low":570,"close":583,"volume":625},"2026-02-09T00:00:00",18.3,803400,{"timestamp":627,"open":577,"high":628,"low":629,"close":603,"volume":630},"2026-02-10T00:00:00",18.54,18.05,1726500,{"timestamp":632,"open":633,"high":634,"low":635,"close":636,"volume":637},"2026-02-11T00:00:00",18.29,18.8,18.14,18.47,3145800,{"timestamp":639,"open":633,"high":603,"low":616,"close":603,"volume":640},"2026-02-12T00:00:00",1415600,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-02-17T00:00:00",18.45,18.64,18.26,18.43,1140500,{"timestamp":649,"open":613,"high":650,"low":651,"close":652,"volume":653},"2026-02-18T00:00:00",18.89,18.25,18.84,1072500,{"timestamp":655,"open":656,"high":657,"low":607,"close":658,"volume":659},"2026-02-19T00:00:00",18.7,19.2,19.14,1545300,{"timestamp":661,"open":589,"high":658,"low":656,"close":608,"volume":662},"2026-02-22T00:00:00",1268100,{"timestamp":664,"open":665,"high":666,"low":644,"close":650,"volume":667},"2026-02-23T00:00:00",18.86,19.04,1580500,{"timestamp":669,"open":670,"high":671,"low":672,"close":591,"volume":673},"2026-02-24T00:00:00",18.87,19.1,18.55,2175400,{"timestamp":675,"open":676,"high":677,"low":613,"close":678,"volume":679},"2026-02-25T00:00:00",18.73,18.91,18.6,1368300,{"timestamp":681,"open":682,"high":682,"low":575,"close":614,"volume":683},"2026-02-26T00:00:00",18.74,1199300,{"timestamp":685,"open":686,"high":687,"low":583,"close":682,"volume":688},"2026-03-01T00:00:00",18.38,18.77,3319500,{"timestamp":690,"open":691,"high":686,"low":692,"close":693,"volume":694},"2026-03-02T00:00:00",18.34,17.64,17.94,1579200,{"timestamp":696,"open":697,"high":575,"low":629,"close":636,"volume":698},"2026-03-03T00:00:00",18.17,1487200,{"timestamp":700,"open":595,"high":701,"low":615,"close":702,"volume":703},"2026-03-04T00:00:00",18.41,17.99,1949800,{"timestamp":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2026-03-05T00:00:00",17.97,18.02,17.51,17.82,1274400,{"timestamp":712,"open":559,"high":713,"low":714,"close":715,"volume":716},"2026-03-08T00:00:00",17.83,17.39,17.69,1416800,{"timestamp":718,"open":719,"high":581,"low":720,"close":616,"volume":721},"2026-03-09T00:00:00",17.88,17.68,1216400,{"timestamp":52,"open":723,"high":603,"low":724,"close":645,"volume":725},17.93,17.89,15548000,{"timestamp":727,"open":577,"high":577,"low":714,"close":728,"volume":729},"2026-03-11T00:00:00",17.42,1282900,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-03-12T00:00:00",17.47,17.57,16.86,16.92,1646000,{"timestamp":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2026-03-15T00:00:00",16.89,17.38,16.84,17.22,1645300,{"timestamp":745,"open":746,"high":747,"low":748,"close":749,"volume":750},"2026-03-16T00:00:00",17.21,17.53,17.03,17.16,1239500,{"timestamp":752,"open":753,"high":754,"low":755,"close":553,"volume":756},"2026-03-18T00:00:00",16.95,17.24,16.75,1233600,{"timestamp":758,"open":759,"high":754,"low":760,"close":761,"volume":762},"2026-03-19T00:00:00",17.1,16.7,16.73,3715800,{"timestamp":764,"open":739,"high":765,"low":739,"close":766,"volume":767},"2026-03-22T00:00:00",17.61,17.41,1344400,{"timestamp":769,"open":770,"high":770,"low":771,"close":772,"volume":773},"2026-03-23T00:00:00",17.45,17.05,17.33,965700,{"timestamp":775,"open":740,"high":776,"low":740,"close":777,"volume":778},"2026-03-24T00:00:00",17.79,17.66,1096400,{"timestamp":780,"open":692,"high":781,"low":782,"close":783,"volume":784},"2026-03-25T00:00:00",17.67,17.19,17.25,763400,{"timestamp":54,"open":740,"high":740,"low":786,"close":787,"volume":788},16.72,16.74,855400,{"timestamp":790,"open":734,"high":791,"low":792,"close":542,"volume":793},"2026-03-29T00:00:00",17.17,16.3,1539000,{"timestamp":795,"open":796,"high":797,"low":514,"close":783,"volume":798},"2026-03-30T00:00:00",16.8,17.28,1594100,{"timestamp":800,"open":801,"high":802,"low":801,"close":709,"volume":803},"2026-03-31T00:00:00",17.26,17.87,2216900,{"timestamp":805,"open":714,"high":724,"low":806,"close":576,"volume":807},"2026-04-01T00:00:00",17.29,966900,{"timestamp":809,"open":576,"high":810,"low":811,"close":557,"volume":812},"2026-04-05T00:00:00",18.1,17.72,1561100,{"timestamp":814,"open":815,"high":557,"low":816,"close":715,"volume":817},"2026-04-06T00:00:00",17.77,17.46,1021300,{"timestamp":819,"open":686,"high":614,"low":820,"close":820,"volume":821},"2026-04-07T00:00:00",18.22,1055700,{"timestamp":823,"open":651,"high":601,"low":651,"close":644,"volume":824},"2026-04-08T00:00:00",1078800,{"timestamp":826,"open":644,"high":665,"low":827,"close":656,"volume":828},"2026-04-09T00:00:00",18.53,585300,{"timestamp":830,"open":831,"high":832,"low":833,"close":650,"volume":834},"2026-04-12T00:00:00",18.62,18.99,18.5,1197100,{"timestamp":836,"open":678,"high":678,"low":796,"close":796,"volume":837},"2026-04-13T00:00:00",6384400,{"timestamp":839,"open":796,"high":791,"low":840,"close":840,"volume":841},"2026-04-14T00:00:00",16.76,2507500,{"timestamp":843,"open":734,"high":844,"low":845,"close":846,"volume":847},"2026-04-15T00:00:00",16.96,16.52,16.6,1165500,{"timestamp":849,"open":507,"high":771,"low":508,"close":508,"volume":850},"2026-04-16T00:00:00",2220100,{"timestamp":852,"open":792,"high":853,"low":481,"close":854,"volume":855},"2026-04-19T00:00:00",16.39,16.1,2073000,{"timestamp":857,"open":858,"high":551,"low":859,"close":532,"volume":860},"2026-04-21T00:00:00",16.11,15.9,2596600,{"timestamp":862,"open":532,"high":863,"low":864,"close":488,"volume":865},"2026-04-22T00:00:00",16.35,16.12,1387000,{"timestamp":867,"open":492,"high":493,"low":868,"close":869,"volume":870},"2026-04-23T00:00:00",15.84,15.95,1389000,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2026-04-26T00:00:00",15.88,16.09,15.72,15.76,1357400,{"timestamp":879,"open":880,"high":881,"low":882,"close":494,"volume":883},"2026-04-27T00:00:00",15.71,15.98,15.46,2254700,{"timestamp":57,"open":885,"high":886,"low":887,"close":888,"volume":889},15.74,15.82,15.41,15.45,1475800,{"timestamp":891,"open":892,"high":893,"low":894,"close":895,"volume":896},"2026-04-29T00:00:00",15.59,15.68,15.52,15.62,5508900,{"timestamp":898,"open":895,"high":899,"low":473,"close":900,"volume":901},"2026-05-03T00:00:00",15.77,15.36,4155900,{"timestamp":58,"open":900,"high":882,"low":460,"close":480,"volume":903},5693700,{"timestamp":905,"open":888,"high":906,"low":907,"close":908,"volume":909},"2026-05-05T00:00:00",15.73,15.44,15.55,2602600,{"timestamp":911,"open":908,"high":908,"low":912,"close":455,"volume":913},"2026-05-06T00:00:00",15.12,2715800,{"timestamp":915,"open":916,"high":887,"low":916,"close":917,"volume":918},"2026-05-07T00:00:00",15.2,15.26,1666200,{"timestamp":920,"open":917,"high":888,"low":921,"close":922,"volume":923},"2026-05-10T00:00:00",14.91,14.93,2906400,{"timestamp":925,"open":422,"high":454,"low":926,"close":927,"volume":928},"2026-05-11T00:00:00",14.67,14.77,2206000,{"timestamp":930,"open":408,"high":410,"low":360,"close":931,"volume":932},"2026-05-12T00:00:00",14.54,1055800,{"timestamp":934,"open":355,"high":376,"low":346,"close":356,"volume":935},"2026-05-13T00:00:00",2370600,{"timestamp":937,"open":351,"high":313,"low":314,"close":313,"volume":938},"2026-05-14T00:00:00",2504600,{"timestamp":940,"open":360,"high":408,"low":941,"close":377,"volume":942},"2026-05-17T00:00:00",14.32,2271100,{"timestamp":59,"open":944,"high":364,"low":351,"close":945,"volume":946},14.48,14.43,1956500,{"timestamp":948,"open":945,"high":409,"low":945,"close":949,"volume":950},"2026-05-19T00:00:00",14.79,1392900,{"timestamp":952,"open":415,"high":385,"low":356,"close":440,"volume":953},"2026-05-20T00:00:00",1469600,{"timestamp":955,"open":422,"high":422,"low":370,"close":366,"volume":956},"2026-05-21T00:00:00",752000,{"timestamp":958,"open":432,"high":449,"low":432,"close":922,"volume":959},"2026-05-24T00:00:00",606000,{"timestamp":961,"open":385,"high":464,"low":962,"close":440,"volume":963},"2026-05-25T00:00:00",14.76,917500,{"timestamp":965,"open":422,"high":966,"low":384,"close":962,"volume":967},"2026-05-26T00:00:00",15.09,1387100,{"timestamp":969,"open":422,"high":921,"low":970,"close":375,"volume":971},"2026-05-27T00:00:00",14.51,1873300,{"timestamp":973,"open":415,"high":415,"low":974,"close":370,"volume":975},"2026-05-28T00:00:00",14.41,1529700,{"timestamp":977,"open":978,"high":429,"low":377,"close":979,"volume":980},"2026-05-31T00:00:00",14.68,14.57,2348200,{"timestamp":982,"open":375,"high":382,"low":375,"close":364,"volume":983},"2026-06-01T00:00:00",2643300,{"timestamp":985,"open":926,"high":926,"low":312,"close":346,"volume":986},"2026-06-02T00:00:00",1647600,{"timestamp":988,"open":341,"high":356,"low":989,"close":365,"volume":990},"2026-06-04T00:00:00",14.12,1828300,{"timestamp":992,"open":365,"high":399,"low":301,"close":993,"volume":994},"2026-06-07T00:00:00",14.28,912400,{"timestamp":996,"open":331,"high":408,"low":331,"close":436,"volume":997},"2026-06-08T00:00:00",3230200,{"timestamp":61,"open":999,"high":1000,"low":341,"close":945,"volume":1001},14.47,14.59,17692500,{"timestamp":1003,"open":356,"high":1004,"low":399,"close":416,"volume":1005},"2026-06-10T00:00:00",15.08,5578700,{"timestamp":1007,"open":416,"high":1008,"low":383,"close":383,"volume":1009},"2026-06-11T00:00:00",15.25,1068100,{"timestamp":1011,"open":449,"high":966,"low":1012,"close":408,"volume":1013},"2026-06-14T00:00:00",14.6,2596100,{"timestamp":1015,"open":1016,"high":1017,"low":399,"close":399,"volume":1018},"2026-06-15T00:00:00",14.7,14.71,676600,{"timestamp":1020,"open":931,"high":384,"low":974,"close":974,"volume":1021},"2026-06-16T00:00:00",1028400,{"timestamp":1023,"open":356,"high":431,"low":320,"close":1024,"volume":1025},"2026-06-17T00:00:00",14.38,2018400,{"timestamp":1027,"open":313,"high":313,"low":1028,"close":1029,"volume":1030},"2026-06-18T00:00:00",13.59,13.71,5074100,{"timestamp":1032,"open":253,"high":265,"low":260,"close":327,"volume":1033},"2026-06-21T00:00:00",1293900,{"timestamp":1035,"open":1036,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-06-22T00:00:00",13.83,13.46,13.55,1453000,{"timestamp":1041,"open":1042,"high":258,"low":1043,"close":252,"volume":1044},"2026-06-23T00:00:00",13.5,13.24,2333500,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":252,"volume":1050},"2026-06-24T00:00:00",13.35,13.51,13.16,3309500,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1054,"volume":1056},"2026-06-25T00:00:00",13.32,13.82,13.15,2766900,{"timestamp":1058,"open":1059,"high":1060,"low":261,"close":265,"volume":1061},"2026-06-28T00:00:00",13.84,13.96,868100,{"timestamp":1063,"open":307,"high":293,"low":294,"close":307,"volume":1064},"2026-06-29T00:00:00",1215500,{"timestamp":1066,"open":1054,"high":314,"low":1067,"close":1068,"volume":1069},"2026-06-30T00:00:00",13.69,13.95,1626200,{"timestamp":1071,"open":404,"high":989,"low":270,"close":282,"volume":1072},"2026-07-01T00:00:00",1391000,{"timestamp":1074,"open":340,"high":1075,"low":299,"close":299,"volume":1076},"2026-07-02T00:00:00",14.13,854800,{"timestamp":1078,"open":270,"high":340,"low":1059,"close":340,"volume":1079},"2026-07-05T00:00:00",645700,{"timestamp":1081,"open":312,"high":306,"low":299,"close":336,"volume":1082},"2026-07-06T00:00:00",1015700,{"timestamp":1084,"open":404,"high":336,"low":259,"close":270,"volume":1085},"2026-07-07T00:00:00",1157700,{"timestamp":1087,"open":270,"high":322,"low":332,"close":315,"volume":1088},"2026-07-08T00:00:00",907500,{"timestamp":1090,"open":1091,"high":1012,"low":941,"close":436,"volume":1092},"2026-07-09T00:00:00",14.34,1801000,{"timestamp":1094,"open":371,"high":445,"low":301,"close":974,"volume":1095},"2026-07-12T00:00:00",1749800,{"timestamp":1097,"open":970,"high":1012,"low":974,"close":999,"volume":1098},"2026-07-13T00:00:00",598000,{"timestamp":1100,"open":1101,"high":970,"low":322,"close":320,"volume":1102},"2026-07-14T00:00:00",14.46,697900,{"timestamp":1104,"open":320,"high":320,"low":293,"close":282,"volume":1105},"2026-07-15T00:00:00",943100,{"timestamp":1107,"open":336,"high":278,"low":259,"close":1108,"volume":1109},"2026-07-16T00:00:00",13.81,1074100,{"timestamp":1111,"open":332,"high":278,"low":332,"close":284,"volume":1112},"2026-07-19T00:00:00",720900,{"timestamp":1114,"open":340,"high":301,"low":336,"close":301,"volume":1115},"2026-07-20T00:00:00",957200,{"timestamp":1117,"open":993,"high":360,"low":308,"close":360,"volume":1118},"2026-07-21T00:00:00",593000,{"timestamp":1120,"open":945,"high":945,"low":346,"close":346,"volume":1121},"2026-07-22T00:00:00",476700,{"timestamp":1123,"open":305,"high":305,"low":1068,"close":1124,"volume":1125},"2026-07-23T00:00:00",14.03,491000,{"timestamp":1127,"open":277,"high":989,"low":293,"close":278,"volume":1128},"2026-07-26T00:00:00",587400,{"timestamp":1130,"open":305,"high":331,"low":395,"close":308,"volume":1131},"2026-07-27T00:00:00",660000,{"timestamp":1133,"open":308,"high":308,"low":327,"close":265,"volume":137},"2026-07-28T00:00:00",{"timestamp":1135,"open":265,"high":1075,"low":265,"close":277,"volume":1136},"2026-07-29T00:00:00",1013700,{"timestamp":1138,"open":1139,"high":331,"low":282,"close":395,"volume":1140},"2026-07-30T00:00:00",14.18,1426800,{"timestamp":1142,"open":278,"high":322,"low":265,"close":395,"volume":1143},"2026-08-02T00:00:00",1589100,{"timestamp":1145,"open":308,"high":300,"low":1124,"close":305,"volume":1146},"2026-08-03T00:00:00",2180600,{"timestamp":1148,"open":351,"high":1149,"low":346,"close":1024,"volume":1150},"2026-08-04T00:00:00",14.58,992100,{"timestamp":1152,"open":365,"high":365,"low":336,"close":336,"volume":1153},"2026-08-05T00:00:00",1583100,{"timestamp":1155,"open":283,"high":278,"low":1156,"close":294,"volume":1157},"2026-08-06T00:00:00",13.62,1669500,{"timestamp":1159,"open":1160,"high":1108,"low":272,"close":1161,"volume":1162},"2026-08-09T00:00:00",13.76,13.67,569800,{"timestamp":1164,"open":1165,"high":1165,"low":1166,"close":1166,"volume":1167},"2026-08-10T00:00:00",13.68,13.14,1508400,{"timestamp":1169,"open":1043,"high":1170,"low":1166,"close":1166,"volume":1171},"2026-08-11T00:00:00",13.37,1100600,{"timestamp":1173,"open":1174,"high":260,"low":1175,"close":1053,"volume":1176},"2026-08-12T00:00:00",13.18,13.03,1788500,{"timestamp":1178,"open":1179,"high":1179,"low":1180,"close":1181,"volume":1182},"2026-08-13T00:00:00",13.31,13.02,13.29,1147000,{"timestamp":1184,"open":1185,"high":1053,"low":1186,"close":1043,"volume":1187},"2026-08-16T00:00:00",13.25,13.17,774100,{"timestamp":1189,"open":1190,"high":252,"low":1166,"close":1191,"volume":1192},"2026-08-17T00:00:00",13.27,13.2,4848400,{"timestamp":1194,"open":1179,"high":1042,"low":1181,"close":1195,"volume":1196},"2026-08-18T00:00:00",13.41,1004600,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2026-08-19T00:00:00",13.4,13.45,13.11,13.13,1298100,{"timestamp":1205,"open":1185,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-08-20T00:00:00",13.49,13.08,13.36,1187400,{"timestamp":1211,"open":1208,"high":272,"low":1043,"close":1212,"volume":1213},"2026-08-23T00:00:00",13.53,825600,{"timestamp":1215,"open":1212,"high":404,"low":1048,"close":404,"volume":1216},"2026-08-24T00:00:00",936400,{"timestamp":1218,"open":271,"high":301,"low":1059,"close":332,"volume":1219},"2026-08-25T00:00:00",2359800,{"timestamp":1221,"open":307,"high":270,"low":266,"close":259,"volume":1222},"2026-08-26T00:00:00",940400,{"timestamp":1224,"open":97,"high":289,"low":261,"close":327,"volume":1225},"2026-08-27T00:00:00",1536600,{"timestamp":1227,"open":307,"high":315,"low":307,"close":283,"volume":1228},"2026-08-30T00:00:00",932800,{"timestamp":1230,"open":308,"high":356,"low":340,"close":360,"volume":1231},"2026-08-31T00:00:00",1361600,{"timestamp":1233,"open":1101,"high":414,"low":403,"close":454,"volume":1234},"2026-09-01T00:00:00",1477600,{"timestamp":1236,"open":1237,"high":1238,"low":385,"close":449,"volume":1239},"2026-09-02T00:00:00",15.06,15.3,947600,{"timestamp":1241,"open":454,"high":1237,"low":384,"close":382,"volume":1242},"2026-09-03T00:00:00",999200,{"timestamp":1244,"open":389,"high":1245,"low":364,"close":440,"volume":1246},"2026-09-07T00:00:00",15.11,831100,{"timestamp":65,"open":383,"high":1004,"low":1149,"close":420,"volume":1248},21121900,{"timestamp":1250,"open":454,"high":474,"low":1251,"close":907,"volume":1252},"2026-09-09T00:00:00",14.86,1591900,{"timestamp":1254,"open":1255,"high":876,"low":916,"close":1256,"volume":1257},"2026-09-10T00:00:00",15.42,15.29,3875200,{"timestamp":1259,"open":432,"high":391,"low":366,"close":391,"volume":1260},"2026-09-13T00:00:00",1137400,{"timestamp":1262,"open":1263,"high":421,"low":1016,"close":1237,"volume":1264},"2026-09-14T00:00:00",14.97,640200,{"timestamp":1266,"open":1237,"high":912,"low":962,"close":966,"volume":1267},"2026-09-15T00:00:00",674800,{"timestamp":1269,"open":1245,"high":459,"low":422,"close":1245,"volume":1270},"2026-09-16T00:00:00",752400,{"timestamp":1272,"open":414,"high":80,"low":430,"close":430,"volume":1273},"2026-09-17T00:00:00",20758700,{"timestamp":1275,"open":464,"high":916,"low":464,"close":1276,"volume":1277},"2026-09-20T00:00:00",15.16,1042300,{"timestamp":1279,"open":1280,"high":1281,"low":449,"close":474,"volume":1282},"2026-09-21T00:00:00",15.13,15.5,1906200,{"timestamp":1284,"open":1237,"high":1285,"low":1237,"close":1286,"volume":1287},"2026-09-22T00:00:00",15.7,15.43,1004000,{"timestamp":1289,"open":1290,"high":907,"low":421,"close":1245,"volume":1291},"2026-09-23T00:00:00",15.4,686300,[]]