[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEtnH5muToSmtqFt9kAsIV_UYOVFT6TGcpXKjI4Ft1T8":3,"$fsxgLKSK7z0LiUla6s-8CqOObQRr6eBDSjOR2xaj2rdo":83,"$fOVyIoZhTwRN48V7a-1Qzr0sOByHK_6_EaqRwPFM4yLk":119},{"items":4,"totalItens":80,"success":81,"errors":82,"limitReached":80},[5,13,18,21,25,30,32,37,42,47,49,54,56,60,64,69,71,76],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.35278,"2022-10-27T00:00:00","2022-11-03T00:00:00","2022-11-11T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.5,"2023-04-26T00:00:00","2023-04-27T00:00:00","2023-05-08T00:00:00",{"type":19,"category":7,"amount":20,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},2,0.0103693,{"type":6,"category":7,"amount":14,"approvalDate":22,"comDate":23,"paymentDate":24,"status":12},"2023-10-18T00:00:00","2023-10-24T00:00:00","2023-11-06T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":29,"status":12},0.55058,"2024-04-25T00:00:00","2024-04-26T00:00:00","2024-05-08T00:00:00",{"type":19,"category":7,"amount":31,"approvalDate":27,"comDate":28,"paymentDate":29,"status":12},0.0157586,{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":12},0.28,"2024-05-09T00:00:00","2024-08-01T00:00:00","2024-08-15T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},0.234,"2024-08-08T00:00:00","2024-11-04T00:00:00","2024-11-18T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":12},0.31,"2024-11-07T00:00:00","2025-01-03T00:00:00","2025-01-17T00:00:00",{"type":19,"category":7,"amount":48,"approvalDate":44,"comDate":45,"paymentDate":46,"status":12},0.00169733,{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":12},0.32,"2025-04-25T00:00:00","2025-04-30T00:00:00","2025-05-15T00:00:00",{"type":19,"category":7,"amount":55,"approvalDate":51,"comDate":52,"paymentDate":53,"status":12},0.000174646,{"type":6,"category":7,"amount":43,"approvalDate":57,"comDate":58,"paymentDate":59,"status":12},"2025-05-05T00:00:00","2025-08-01T00:00:00","2025-08-15T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":61,"comDate":62,"paymentDate":63,"status":12},"2025-08-11T00:00:00","2025-11-03T00:00:00","2025-11-17T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":12},0.35,"2025-11-06T00:00:00","2026-01-02T00:00:00","2026-01-16T00:00:00",{"type":19,"category":7,"amount":70,"approvalDate":66,"comDate":67,"paymentDate":68,"status":12},0.0021284,{"type":6,"category":7,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":12},0.33,"2026-01-30T00:00:00","2026-04-30T00:00:00","2026-05-15T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":77,"comDate":78,"paymentDate":79,"status":12},"2026-05-07T00:00:00","2026-08-03T00:00:00","2026-08-17T00:00:00",null,true,[],{"summary":84,"quote":91,"fundamentals":96,"priceHistory":112,"relatedTickers":113},{"ticker":85,"slug":86,"kind":87,"companyName":88,"shortName":89,"description":90},"CXSE3","cxse3","stock","Caixa Seguridade Participações S.A.","Caixa Seguridade","",{"price":92,"change":33,"changePercent":93,"currency":94,"updatedAt":95},20.39,1.3923,"BRL","2026-09-24T23:48:19Z",{"eps":97,"bookValue":98,"dividendYield":99,"dividendYield5yAverage":100,"priceEarnings":101,"priceBookValue":102,"priceEbit":103,"evEbitda":104,"priceSalesRatio":80,"enterpriseValue":105,"ebitda":106,"roe":107,"roic":108,"roa":109,"netMargin":80,"ebitMargin":80,"grossMargin":80,"netDebtToEbitda":6,"netDebtToEquity":6,"currentLiquidity":110,"liabilitiesToEquity":111},1.431,4.598,6.43,4.16,14.25,4.43,12.72,12.7,62169412000,4893671000,31.11,31.59,28.61,1.67,0.087,[],[114,115,116,117,118],"BBSE3","ITUB4","BBDC4","BBAS3","PSSA3",{"items":120,"totalItens":80,"success":81,"errors":1289,"limitReached":80},[121,127,133,139,146,151,158,162,166,171,177,182,189,193,198,204,209,213,218,221,226,230,236,239,243,246,251,255,257,260,263,269,276,282,287,292,296,303,308,315,321,325,332,339,346,353,359,365,372,377,381,387,390,394,397,400,406,409,414,420,425,429,432,436,441,445,451,455,458,462,466,470,474,477,481,484,487,490,495,500,505,511,518,524,530,536,543,549,556,562,567,574,580,585,590,595,600,606,611,615,621,627,632,637,643,649,656,659,664,668,674,679,684,688,693,697,702,707,712,716,720,725,729,733,736,739,746,752,759,765,771,777,783,788,795,800,805,810,815,818,823,827,831,834,837,841,844,847,849,852,858,863,865,869,872,875,878,881,884,887,890,894,898,901,904,907,910,913,916,920,924,928,931,936,940,945,952,958,963,968,973,979,984,989,994,999,1004,1011,1016,1023,1029,1035,1042,1048,1054,1061,1067,1074,1080,1084,1089,1095,1102,1108,1115,1122,1127,1132,1138,1143,1147,1150,1154,1158,1162,1166,1169,1172,1175,1178,1182,1186,1189,1192,1195,1200,1205,1209,1213,1216,1219,1224,1228,1233,1238,1241,1244,1250,1254,1259,1263,1269,1275,1280,1285],{"timestamp":122,"open":123,"high":124,"low":125,"close":124,"volume":126},"2025-09-25T00:00:00",14.44,14.68,14.38,3364700,{"timestamp":128,"open":129,"high":130,"low":124,"close":131,"volume":132},"2025-09-28T00:00:00",14.7,14.87,14.77,2593500,{"timestamp":134,"open":130,"high":135,"low":136,"close":137,"volume":138},"2025-09-29T00:00:00",15.15,14.82,15.11,6688400,{"timestamp":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-09-30T00:00:00",15.14,15.34,15.12,15.17,5796800,{"timestamp":147,"open":135,"high":144,"low":148,"close":149,"volume":150},"2025-10-01T00:00:00",14.9,14.98,3199300,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-10-02T00:00:00",15.04,15.16,14.96,15.07,3015800,{"timestamp":159,"open":156,"high":160,"low":149,"close":154,"volume":161},"2025-10-05T00:00:00",15.29,6540900,{"timestamp":163,"open":144,"high":160,"low":164,"close":135,"volume":165},"2025-10-06T00:00:00",15.02,5458500,{"timestamp":167,"open":168,"high":160,"low":155,"close":169,"volume":170},"2025-10-07T00:00:00",15.2,14.97,3674400,{"timestamp":172,"open":173,"high":156,"low":174,"close":175,"volume":176},"2025-10-08T00:00:00",14.99,14.84,14.93,2947000,{"timestamp":178,"open":179,"high":137,"low":148,"close":180,"volume":181},"2025-10-09T00:00:00",15,14.92,2243500,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-10-12T00:00:00",14.94,15.06,14.86,14.91,2540800,{"timestamp":190,"open":187,"high":164,"low":191,"close":148,"volume":192},"2025-10-13T00:00:00",14.85,3869400,{"timestamp":194,"open":148,"high":180,"low":195,"close":196,"volume":197},"2025-10-14T00:00:00",14.59,14.64,4622400,{"timestamp":199,"open":196,"high":200,"low":201,"close":202,"volume":203},"2025-10-15T00:00:00",14.76,14.53,14.71,2899800,{"timestamp":205,"open":206,"high":207,"low":196,"close":131,"volume":208},"2025-10-16T00:00:00",14.73,14.83,2228400,{"timestamp":210,"open":136,"high":164,"low":211,"close":179,"volume":212},"2025-10-19T00:00:00",14.79,2529900,{"timestamp":214,"open":179,"high":215,"low":216,"close":179,"volume":217},"2025-10-20T00:00:00",15.05,14.89,2237500,{"timestamp":219,"open":179,"high":215,"low":174,"close":191,"volume":220},"2025-10-21T00:00:00",4111400,{"timestamp":222,"open":223,"high":169,"low":196,"close":224,"volume":225},"2025-10-22T00:00:00",14.95,14.69,4521200,{"timestamp":227,"open":224,"high":211,"low":228,"close":124,"volume":229},"2025-10-23T00:00:00",14.66,2778100,{"timestamp":231,"open":232,"high":233,"low":234,"close":184,"volume":235},"2025-10-26T00:00:00",14.81,15.01,14.75,2154100,{"timestamp":237,"open":223,"high":215,"low":187,"close":179,"volume":238},"2025-10-27T00:00:00",2801200,{"timestamp":240,"open":179,"high":241,"low":148,"close":173,"volume":242},"2025-10-28T00:00:00",15.09,3474000,{"timestamp":244,"open":148,"high":135,"low":191,"close":135,"volume":245},"2025-10-29T00:00:00",2021500,{"timestamp":247,"open":135,"high":248,"low":184,"close":249,"volume":250},"2025-10-30T00:00:00",15.22,15.03,3804900,{"timestamp":252,"open":153,"high":253,"low":249,"close":156,"volume":254},"2025-11-02T00:00:00",15.19,2992400,{"timestamp":62,"open":211,"high":169,"low":234,"close":148,"volume":256},3919600,{"timestamp":258,"open":175,"high":241,"low":216,"close":164,"volume":259},"2025-11-04T00:00:00",2764400,{"timestamp":261,"open":179,"high":160,"low":155,"close":135,"volume":262},"2025-11-05T00:00:00",4037900,{"timestamp":66,"open":264,"high":265,"low":266,"close":267,"volume":268},15.3,15.59,15.27,15.4,4243100,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-11-09T00:00:00",15.42,15.57,15.37,15.43,2928100,{"timestamp":277,"open":278,"high":279,"low":273,"close":280,"volume":281},"2025-11-10T00:00:00",15.45,15.54,15.5,4229800,{"timestamp":283,"open":274,"high":284,"low":285,"close":143,"volume":286},"2025-11-11T00:00:00",15.46,15.08,3686000,{"timestamp":288,"open":135,"high":289,"low":290,"close":264,"volume":291},"2025-11-12T00:00:00",15.36,15.1,2933400,{"timestamp":293,"open":264,"high":294,"low":160,"close":278,"volume":295},"2025-11-13T00:00:00",15.55,1846100,{"timestamp":297,"open":298,"high":299,"low":300,"close":301,"volume":302},"2025-11-16T00:00:00",15.49,15.69,15.47,15.65,3220400,{"timestamp":63,"open":304,"high":305,"low":280,"close":306,"volume":307},15.6,15.84,15.79,2508100,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-11-18T00:00:00",15.75,15.92,15.68,15.78,2829700,{"timestamp":316,"open":317,"high":318,"low":294,"close":319,"volume":320},"2025-11-20T00:00:00",15.72,15.82,15.77,1990800,{"timestamp":322,"open":306,"high":323,"low":310,"close":323,"volume":324},"2025-11-23T00:00:00",16.03,2658400,{"timestamp":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2025-11-24T00:00:00",16.04,16.12,15.89,15.95,2278500,{"timestamp":333,"open":334,"high":335,"low":336,"close":337,"volume":338},"2025-11-25T00:00:00",16.08,16.3,15.98,16.27,2640300,{"timestamp":340,"open":341,"high":342,"low":343,"close":344,"volume":345},"2025-11-26T00:00:00",16.28,16.36,16.24,16.32,944000,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-27T00:00:00",16.39,16.44,16.05,16.23,3116500,{"timestamp":354,"open":355,"high":355,"low":356,"close":357,"volume":358},"2025-11-30T00:00:00",16.26,15.83,15.9,6860400,{"timestamp":360,"open":361,"high":362,"low":363,"close":334,"volume":364},"2025-12-01T00:00:00",15.93,16.2,15.86,3642200,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-12-02T00:00:00",16.17,16.25,16.11,16.19,2891900,{"timestamp":373,"open":362,"high":374,"low":334,"close":375,"volume":376},"2025-12-03T00:00:00",16.34,16.16,2711000,{"timestamp":378,"open":379,"high":348,"low":310,"close":329,"volume":380},"2025-12-04T00:00:00",16.22,4276500,{"timestamp":382,"open":334,"high":383,"low":384,"close":385,"volume":386},"2025-12-07T00:00:00",16.47,15.99,16.29,3596300,{"timestamp":388,"open":362,"high":383,"low":375,"close":348,"volume":389},"2025-12-08T00:00:00",2634200,{"timestamp":391,"open":374,"high":392,"low":375,"close":367,"volume":393},"2025-12-09T00:00:00",16.42,2749300,{"timestamp":395,"open":369,"high":341,"low":334,"close":362,"volume":396},"2025-12-10T00:00:00",1063600,{"timestamp":398,"open":368,"high":348,"low":375,"close":342,"volume":399},"2025-12-11T00:00:00",2813100,{"timestamp":401,"open":383,"high":402,"low":403,"close":404,"volume":405},"2025-12-14T00:00:00",16.61,16.37,16.49,2729200,{"timestamp":407,"open":404,"high":404,"low":367,"close":368,"volume":408},"2025-12-15T00:00:00",2394800,{"timestamp":410,"open":362,"high":411,"low":363,"close":412,"volume":413},"2025-12-16T00:00:00",16.21,16,3675000,{"timestamp":415,"open":384,"high":416,"low":417,"close":418,"volume":419},"2025-12-17T00:00:00",16.07,15.74,15.76,3408700,{"timestamp":421,"open":422,"high":423,"low":319,"close":363,"volume":424},"2025-12-18T00:00:00",15.8,15.97,1662000,{"timestamp":426,"open":361,"high":427,"low":318,"close":384,"volume":428},"2025-12-21T00:00:00",16.01,2865700,{"timestamp":430,"open":323,"high":348,"low":423,"close":344,"volume":431},"2025-12-22T00:00:00",2292600,{"timestamp":433,"open":355,"high":434,"low":367,"close":434,"volume":435},"2025-12-25T00:00:00",16.53,1890500,{"timestamp":437,"open":434,"high":438,"low":404,"close":439,"volume":440},"2025-12-28T00:00:00",16.71,16.6,2123800,{"timestamp":442,"open":439,"high":443,"low":439,"close":438,"volume":444},"2025-12-29T00:00:00",16.78,1715700,{"timestamp":446,"open":447,"high":448,"low":434,"close":449,"volume":450},"2026-01-01T00:00:00",16.72,16.95,16.64,5958400,{"timestamp":452,"open":362,"high":342,"low":453,"close":343,"volume":454},"2026-01-04T00:00:00",16.02,3028400,{"timestamp":456,"open":341,"high":383,"low":379,"close":355,"volume":457},"2026-01-05T00:00:00",3957900,{"timestamp":459,"open":335,"high":344,"low":460,"close":460,"volume":461},"2026-01-06T00:00:00",16.1,1780100,{"timestamp":463,"open":464,"high":355,"low":336,"close":427,"volume":465},"2026-01-07T00:00:00",16.14,2229600,{"timestamp":467,"open":412,"high":335,"low":412,"close":468,"volume":469},"2026-01-08T00:00:00",16.18,2844600,{"timestamp":471,"open":468,"high":472,"low":468,"close":342,"volume":473},"2026-01-11T00:00:00",16.41,2963400,{"timestamp":475,"open":403,"high":348,"low":350,"close":416,"volume":476},"2026-01-12T00:00:00",4900400,{"timestamp":478,"open":460,"high":479,"low":363,"close":323,"volume":480},"2026-01-13T00:00:00",16.13,2804400,{"timestamp":482,"open":460,"high":362,"low":384,"close":350,"volume":483},"2026-01-14T00:00:00",3166300,{"timestamp":485,"open":479,"high":343,"low":350,"close":460,"volume":486},"2026-01-15T00:00:00",2744800,{"timestamp":488,"open":411,"high":343,"low":350,"close":411,"volume":489},"2026-01-18T00:00:00",2085000,{"timestamp":491,"open":411,"high":492,"low":328,"close":493,"volume":494},"2026-01-19T00:00:00",16.35,16.33,1827000,{"timestamp":496,"open":348,"high":497,"low":337,"close":498,"volume":499},"2026-01-20T00:00:00",16.69,16.68,4170900,{"timestamp":501,"open":497,"high":502,"low":439,"close":503,"volume":504},"2026-01-21T00:00:00",17.38,17.34,5908700,{"timestamp":506,"open":507,"high":507,"low":508,"close":509,"volume":510},"2026-01-22T00:00:00",17.37,16.89,17.12,6071200,{"timestamp":512,"open":513,"high":514,"low":515,"close":516,"volume":517},"2026-01-25T00:00:00",17.11,17.22,16.98,17.17,2607800,{"timestamp":519,"open":520,"high":521,"low":522,"close":503,"volume":523},"2026-01-26T00:00:00",17.3,17.6,17.27,3233600,{"timestamp":525,"open":526,"high":527,"low":520,"close":528,"volume":529},"2026-01-27T00:00:00",17.44,17.58,17.55,2185400,{"timestamp":531,"open":521,"high":532,"low":533,"close":534,"volume":535},"2026-01-28T00:00:00",17.69,17.16,17.18,4007000,{"timestamp":537,"open":538,"high":539,"low":540,"close":541,"volume":542},"2026-02-01T00:00:00",17.72,17.84,17.68,17.8,2809800,{"timestamp":544,"open":545,"high":546,"low":547,"close":546,"volume":548},"2026-02-02T00:00:00",17.94,18.35,17.86,4945600,{"timestamp":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2026-02-03T00:00:00",18.19,18.3,17.77,17.89,2577800,{"timestamp":557,"open":558,"high":559,"low":558,"close":560,"volume":561},"2026-02-05T00:00:00",18.03,18.28,18.22,3053000,{"timestamp":563,"open":559,"high":564,"low":565,"close":546,"volume":566},"2026-02-08T00:00:00",18.5,18.16,2810300,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-02-09T00:00:00",18.29,18.55,18.25,18.38,2108400,{"timestamp":575,"open":576,"high":577,"low":578,"close":576,"volume":579},"2026-02-10T00:00:00",18.54,18.6,18.43,2441700,{"timestamp":581,"open":582,"high":570,"low":571,"close":583,"volume":584},"2026-02-11T00:00:00",18.51,18.32,2542300,{"timestamp":586,"open":565,"high":565,"low":587,"close":588,"volume":589},"2026-02-12T00:00:00",17.82,18.04,4254400,{"timestamp":591,"open":592,"high":551,"low":540,"close":593,"volume":594},"2026-02-17T00:00:00",18.02,17.71,3786800,{"timestamp":596,"open":532,"high":597,"low":598,"close":587,"volume":599},"2026-02-18T00:00:00",17.99,17.62,3616500,{"timestamp":601,"open":602,"high":558,"low":603,"close":604,"volume":605},"2026-02-19T00:00:00",17.76,17.63,17.95,3363300,{"timestamp":607,"open":604,"high":608,"low":547,"close":609,"volume":610},"2026-02-22T00:00:00",18.08,17.97,2220300,{"timestamp":612,"open":613,"high":572,"low":592,"close":546,"volume":614},"2026-02-23T00:00:00",18.09,3578400,{"timestamp":616,"open":617,"high":618,"low":619,"close":619,"volume":620},"2026-02-24T00:00:00",18.44,18.46,18.18,2241500,{"timestamp":622,"open":552,"high":623,"low":624,"close":625,"volume":626},"2026-02-25T00:00:00",18.64,18.27,18.62,4633900,{"timestamp":628,"open":577,"high":623,"low":629,"close":630,"volume":631},"2026-02-26T00:00:00",17.75,17.92,10991100,{"timestamp":633,"open":593,"high":634,"low":635,"close":597,"volume":636},"2026-03-01T00:00:00",18.21,17.53,8009300,{"timestamp":638,"open":639,"high":553,"low":640,"close":641,"volume":642},"2026-03-02T00:00:00",17.74,17.21,17.5,4600600,{"timestamp":644,"open":645,"high":646,"low":647,"close":540,"volume":648},"2026-03-03T00:00:00",17.67,17.93,17.51,3603900,{"timestamp":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2026-03-04T00:00:00",17.64,17.73,17.42,17.59,4604300,{"timestamp":657,"open":647,"high":538,"low":522,"close":651,"volume":658},"2026-03-05T00:00:00",3086400,{"timestamp":660,"open":651,"high":661,"low":641,"close":662,"volume":663},"2026-03-08T00:00:00",17.79,17.66,5353400,{"timestamp":665,"open":553,"high":666,"low":521,"close":554,"volume":667},"2026-03-09T00:00:00",18.13,5209200,{"timestamp":669,"open":670,"high":671,"low":541,"close":672,"volume":673},"2026-03-10T00:00:00",17.88,18.12,18.05,2263100,{"timestamp":675,"open":670,"high":634,"low":676,"close":677,"volume":678},"2026-03-11T00:00:00",17.78,18.11,5799200,{"timestamp":680,"open":677,"high":681,"low":613,"close":682,"volume":683},"2026-03-12T00:00:00",18.45,18.14,3126800,{"timestamp":685,"open":571,"high":686,"low":560,"close":546,"volume":687},"2026-03-15T00:00:00",18.48,2439600,{"timestamp":689,"open":690,"high":681,"low":571,"close":691,"volume":692},"2026-03-16T00:00:00",18.33,18.34,2350600,{"timestamp":694,"open":545,"high":571,"low":676,"close":695,"volume":696},"2026-03-18T00:00:00",18.1,3586400,{"timestamp":698,"open":672,"high":672,"low":699,"close":700,"volume":701},"2026-03-19T00:00:00",17.28,17.35,6353300,{"timestamp":703,"open":528,"high":704,"low":705,"close":652,"volume":706},"2026-03-22T00:00:00",17.83,17.48,5455300,{"timestamp":708,"open":538,"high":538,"low":709,"close":710,"volume":711},"2026-03-23T00:00:00",17.46,17.57,2491900,{"timestamp":713,"open":593,"high":714,"low":710,"close":553,"volume":715},"2026-03-24T00:00:00",17.85,3848500,{"timestamp":717,"open":718,"high":593,"low":705,"close":647,"volume":719},"2026-03-25T00:00:00",17.7,2150100,{"timestamp":721,"open":710,"high":722,"low":507,"close":723,"volume":724},"2026-03-26T00:00:00",17.61,17.41,2430300,{"timestamp":726,"open":727,"high":635,"low":700,"close":653,"volume":728},"2026-03-29T00:00:00",17.52,12404800,{"timestamp":730,"open":527,"high":546,"low":731,"close":546,"volume":732},"2026-03-30T00:00:00",17.47,7072800,{"timestamp":734,"open":546,"high":576,"low":551,"close":546,"volume":735},"2026-03-31T00:00:00",16414500,{"timestamp":737,"open":672,"high":570,"low":541,"close":618,"volume":738},"2026-04-01T00:00:00",4431500,{"timestamp":740,"open":741,"high":742,"low":743,"close":744,"volume":745},"2026-04-05T00:00:00",18.47,18.86,18.37,18.78,3800000,{"timestamp":747,"open":748,"high":749,"low":618,"close":750,"volume":751},"2026-04-06T00:00:00",18.8,18.92,18.83,3303500,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-04-07T00:00:00",19.16,19.55,19.07,19.23,6118700,{"timestamp":760,"open":761,"high":755,"low":762,"close":763,"volume":764},"2026-04-08T00:00:00",19.27,19.22,19.41,4052900,{"timestamp":766,"open":767,"high":768,"low":769,"close":768,"volume":770},"2026-04-09T00:00:00",19.5,19.61,19.32,3793900,{"timestamp":772,"open":773,"high":774,"low":775,"close":774,"volume":776},"2026-04-12T00:00:00",19.53,19.79,19.34,2965900,{"timestamp":778,"open":774,"high":779,"low":780,"close":781,"volume":782},"2026-04-13T00:00:00",20.13,19.7,19.76,3908800,{"timestamp":784,"open":785,"high":785,"low":786,"close":742,"volume":787},"2026-04-14T00:00:00",19.59,18.74,8147000,{"timestamp":789,"open":790,"high":791,"low":792,"close":793,"volume":794},"2026-04-15T00:00:00",18.93,18.99,18.75,18.88,4424400,{"timestamp":796,"open":756,"high":797,"low":798,"close":749,"volume":799},"2026-04-16T00:00:00",19.17,18.82,4903700,{"timestamp":801,"open":790,"high":802,"low":750,"close":803,"volume":804},"2026-04-19T00:00:00",19.14,19.03,2359000,{"timestamp":806,"open":803,"high":803,"low":807,"close":808,"volume":809},"2026-04-21T00:00:00",18.68,18.73,3590700,{"timestamp":811,"open":798,"high":750,"low":812,"close":813,"volume":814},"2026-04-22T00:00:00",18.49,18.52,2784100,{"timestamp":816,"open":570,"high":570,"low":552,"close":691,"volume":817},"2026-04-23T00:00:00",2063100,{"timestamp":819,"open":820,"high":681,"low":551,"close":821,"volume":822},"2026-04-26T00:00:00",18.36,18.23,2190500,{"timestamp":824,"open":825,"high":571,"low":558,"close":565,"volume":826},"2026-04-27T00:00:00",18.24,8189700,{"timestamp":828,"open":829,"high":829,"low":593,"close":639,"volume":830},"2026-04-28T00:00:00",18.17,3225600,{"timestamp":832,"open":592,"high":560,"low":554,"close":613,"volume":833},"2026-04-29T00:00:00",11513900,{"timestamp":835,"open":540,"high":602,"low":699,"close":727,"volume":836},"2026-05-03T00:00:00",5509200,{"timestamp":838,"open":641,"high":532,"low":839,"close":839,"volume":840},"2026-05-04T00:00:00",17.39,2876500,{"timestamp":842,"open":727,"high":538,"low":723,"close":521,"volume":843},"2026-05-05T00:00:00",4742100,{"timestamp":845,"open":654,"high":652,"low":526,"close":727,"volume":846},"2026-05-06T00:00:00",4024300,{"timestamp":77,"open":598,"high":554,"low":507,"close":593,"volume":848},3530800,{"timestamp":850,"open":593,"high":604,"low":839,"close":723,"volume":851},"2026-05-10T00:00:00",5141100,{"timestamp":853,"open":854,"high":855,"low":856,"close":699,"volume":857},"2026-05-11T00:00:00",17.45,17.54,17.26,3091700,{"timestamp":859,"open":860,"high":651,"low":861,"close":502,"volume":862},"2026-05-12T00:00:00",17.33,17.23,5057200,{"timestamp":864,"open":731,"high":629,"low":731,"close":855,"volume":307},"2026-05-13T00:00:00",{"timestamp":866,"open":647,"high":603,"low":867,"close":839,"volume":868},"2026-05-14T00:00:00",17.32,4492700,{"timestamp":870,"open":854,"high":603,"low":520,"close":598,"volume":871},"2026-05-17T00:00:00",3013800,{"timestamp":873,"open":598,"high":602,"low":854,"close":635,"volume":874},"2026-05-18T00:00:00",2738000,{"timestamp":876,"open":710,"high":672,"low":528,"close":545,"volume":877},"2026-05-19T00:00:00",2882800,{"timestamp":879,"open":554,"high":646,"low":662,"close":553,"volume":880},"2026-05-20T00:00:00",2802600,{"timestamp":882,"open":639,"high":639,"low":520,"close":705,"volume":883},"2026-05-21T00:00:00",2862300,{"timestamp":885,"open":603,"high":532,"low":641,"close":598,"volume":886},"2026-05-24T00:00:00",1983300,{"timestamp":888,"open":598,"high":532,"low":705,"close":598,"volume":889},"2026-05-25T00:00:00",2325600,{"timestamp":891,"open":651,"high":539,"low":892,"close":709,"volume":893},"2026-05-26T00:00:00",17.43,2752800,{"timestamp":895,"open":647,"high":528,"low":896,"close":526,"volume":897},"2026-05-27T00:00:00",17.36,2060400,{"timestamp":899,"open":526,"high":593,"low":896,"close":593,"volume":900},"2026-05-28T00:00:00",7957600,{"timestamp":902,"open":718,"high":718,"low":700,"close":854,"volume":903},"2026-05-31T00:00:00",11933800,{"timestamp":905,"open":705,"high":714,"low":507,"close":602,"volume":906},"2026-06-01T00:00:00",5120900,{"timestamp":908,"open":521,"high":541,"low":856,"close":854,"volume":909},"2026-06-02T00:00:00",5725800,{"timestamp":911,"open":854,"high":652,"low":839,"close":710,"volume":912},"2026-06-04T00:00:00",2803400,{"timestamp":914,"open":710,"high":718,"low":528,"close":532,"volume":915},"2026-06-07T00:00:00",1859900,{"timestamp":917,"open":629,"high":682,"low":652,"close":918,"volume":919},"2026-06-08T00:00:00",17.96,4406100,{"timestamp":921,"open":922,"high":546,"low":639,"close":546,"volume":923},"2026-06-09T00:00:00",17.91,3553800,{"timestamp":925,"open":820,"high":926,"low":583,"close":623,"volume":927},"2026-06-10T00:00:00",18.77,5981700,{"timestamp":929,"open":623,"high":744,"low":813,"close":577,"volume":930},"2026-06-11T00:00:00",2860800,{"timestamp":932,"open":792,"high":933,"low":625,"close":934,"volume":935},"2026-06-14T00:00:00",18.89,18.7,3853900,{"timestamp":937,"open":938,"high":744,"low":582,"close":808,"volume":939},"2026-06-15T00:00:00",18.63,2068100,{"timestamp":941,"open":942,"high":754,"low":942,"close":943,"volume":944},"2026-06-16T00:00:00",18.69,19.01,4018700,{"timestamp":946,"open":947,"high":948,"low":949,"close":950,"volume":951},"2026-06-17T00:00:00",19,19.44,18.96,19.33,4549600,{"timestamp":953,"open":954,"high":955,"low":956,"close":955,"volume":957},"2026-06-18T00:00:00",19.25,19.64,19.18,5216700,{"timestamp":959,"open":785,"high":960,"low":961,"close":948,"volume":962},"2026-06-21T00:00:00",19.66,19.37,4105300,{"timestamp":964,"open":965,"high":955,"low":954,"close":966,"volume":967},"2026-06-22T00:00:00",19.3,19.43,3988700,{"timestamp":969,"open":763,"high":970,"low":971,"close":763,"volume":972},"2026-06-23T00:00:00",19.62,19.39,3065300,{"timestamp":974,"open":975,"high":976,"low":965,"close":977,"volume":978},"2026-06-24T00:00:00",19.42,19.63,19.38,2891000,{"timestamp":980,"open":977,"high":981,"low":982,"close":970,"volume":983},"2026-06-25T00:00:00",19.69,19.35,1714700,{"timestamp":985,"open":970,"high":986,"low":767,"close":987,"volume":988},"2026-06-28T00:00:00",19.82,19.71,2185300,{"timestamp":990,"open":991,"high":992,"low":976,"close":987,"volume":993},"2026-06-29T00:00:00",19.68,19.93,12652200,{"timestamp":995,"open":768,"high":996,"low":965,"close":997,"volume":998},"2026-06-30T00:00:00",19.87,19.86,24401300,{"timestamp":1000,"open":997,"high":1001,"low":997,"close":1002,"volume":1003},"2026-07-01T00:00:00",20.18,20.16,7969600,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-07-02T00:00:00",20.19,20.59,20.17,20.53,8629000,{"timestamp":1012,"open":1013,"high":1007,"low":1014,"close":1007,"volume":1015},"2026-07-05T00:00:00",20.45,20.3,14701700,{"timestamp":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-07-06T00:00:00",20.54,20.93,20.52,20.89,5704200,{"timestamp":1024,"open":1021,"high":1025,"low":1026,"close":1027,"volume":1028},"2026-07-07T00:00:00",21.23,20.85,21.11,6347500,{"timestamp":1030,"open":1031,"high":1032,"low":1031,"close":1033,"volume":1034},"2026-07-08T00:00:00",21.07,21.67,21.59,4213800,{"timestamp":1036,"open":1037,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-07-09T00:00:00",21.76,22.13,21.64,22.05,4131000,{"timestamp":1043,"open":1040,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-07-12T00:00:00",22.15,21.51,21.77,4396200,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1051,"volume":1053},"2026-07-13T00:00:00",21.8,22.11,21.78,3255100,{"timestamp":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2026-07-14T00:00:00",22.1,22.28,21.84,22.16,3188400,{"timestamp":1062,"open":1056,"high":1063,"low":1064,"close":1065,"volume":1066},"2026-07-15T00:00:00",22.48,22.04,22.3,4334100,{"timestamp":1068,"open":1069,"high":1070,"low":1071,"close":1072,"volume":1073},"2026-07-16T00:00:00",22.34,22.37,22,22.06,4084900,{"timestamp":1075,"open":1076,"high":1077,"low":1078,"close":1057,"volume":1079},"2026-07-19T00:00:00",22.07,22.54,21.92,3404500,{"timestamp":1081,"open":1057,"high":1069,"low":1082,"close":1069,"volume":1083},"2026-07-20T00:00:00",22.09,2477100,{"timestamp":1085,"open":1039,"high":1086,"low":1087,"close":1086,"volume":1088},"2026-07-21T00:00:00",22.42,21.35,13587800,{"timestamp":1090,"open":1070,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-07-22T00:00:00",22.45,21.96,22.44,4393700,{"timestamp":1096,"open":1097,"high":1098,"low":1099,"close":1100,"volume":1101},"2026-07-23T00:00:00",22.03,22.23,21.13,21.27,9934700,{"timestamp":1103,"open":1104,"high":1105,"low":1020,"close":1106,"volume":1107},"2026-07-26T00:00:00",21.25,21.36,20.72,6584700,{"timestamp":1109,"open":1110,"high":1111,"low":1112,"close":1113,"volume":1114},"2026-07-27T00:00:00",20.96,21,20.47,20.5,6269800,{"timestamp":1116,"open":1117,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-07-28T00:00:00",20.51,20.67,20.22,20.33,4744400,{"timestamp":1123,"open":1113,"high":1007,"low":1124,"close":1125,"volume":1126},"2026-07-29T00:00:00",20.02,20.11,6664600,{"timestamp":1128,"open":1129,"high":1013,"low":992,"close":1130,"volume":1131},"2026-07-30T00:00:00",20,20.25,6058700,{"timestamp":1133,"open":1134,"high":1135,"low":780,"close":1136,"volume":1137},"2026-08-02T00:00:00",20.36,20.44,19.85,18116400,{"timestamp":78,"open":1139,"high":996,"low":1140,"close":1141,"volume":1142},19.51,19.28,19.75,11750600,{"timestamp":1144,"open":781,"high":986,"low":982,"close":1145,"volume":1146},"2026-08-04T00:00:00",19.45,5627900,{"timestamp":1148,"open":971,"high":987,"low":982,"close":970,"volume":1149},"2026-08-05T00:00:00",5570800,{"timestamp":1151,"open":976,"high":976,"low":1152,"close":769,"volume":1153},"2026-08-06T00:00:00",19.12,4936600,{"timestamp":1155,"open":769,"high":950,"low":1156,"close":790,"volume":1157},"2026-08-09T00:00:00",18.85,2795800,{"timestamp":1159,"open":1160,"high":1160,"low":559,"close":681,"volume":1161},"2026-08-10T00:00:00",19.05,6908600,{"timestamp":1163,"open":572,"high":1164,"low":690,"close":686,"volume":1165},"2026-08-11T00:00:00",18.61,5983700,{"timestamp":1167,"open":618,"high":564,"low":558,"close":677,"volume":1168},"2026-08-12T00:00:00",5135800,{"timestamp":1170,"open":677,"high":666,"low":652,"close":922,"volume":1171},"2026-08-13T00:00:00",6059400,{"timestamp":1173,"open":646,"high":558,"low":541,"close":646,"volume":1174},"2026-08-16T00:00:00",2965400,{"timestamp":79,"open":1176,"high":666,"low":630,"close":604,"volume":1177},17.98,2661100,{"timestamp":1179,"open":565,"high":1180,"low":1176,"close":672,"volume":1181},"2026-08-18T00:00:00",18.2,4376400,{"timestamp":1183,"open":1184,"high":583,"low":604,"close":619,"volume":1185},"2026-08-19T00:00:00",18,8847500,{"timestamp":1187,"open":624,"high":807,"low":571,"close":571,"volume":1188},"2026-08-20T00:00:00",6233400,{"timestamp":1190,"open":634,"high":808,"low":608,"close":934,"volume":1191},"2026-08-23T00:00:00",4418300,{"timestamp":1193,"open":1194,"high":802,"low":623,"close":802,"volume":799},"2026-08-24T00:00:00",18.79,{"timestamp":1196,"open":754,"high":1197,"low":791,"close":1198,"volume":1199},"2026-08-25T00:00:00",19.24,19.21,4453300,{"timestamp":1201,"open":1202,"high":1203,"low":1152,"close":965,"volume":1204},"2026-08-26T00:00:00",19.2,19.47,7042100,{"timestamp":1206,"open":971,"high":1203,"low":1207,"close":965,"volume":1208},"2026-08-27T00:00:00",19.09,5226300,{"timestamp":1210,"open":767,"high":1211,"low":954,"close":775,"volume":1212},"2026-08-30T00:00:00",19.52,8712400,{"timestamp":1214,"open":971,"high":955,"low":1202,"close":965,"volume":1215},"2026-08-31T00:00:00",5137000,{"timestamp":1217,"open":1145,"high":986,"low":1202,"close":774,"volume":1218},"2026-09-01T00:00:00",6978000,{"timestamp":1220,"open":1221,"high":1014,"low":976,"close":1222,"volume":1223},"2026-09-02T00:00:00",19.89,19.77,9481900,{"timestamp":1225,"open":1222,"high":1226,"low":755,"close":1226,"volume":1227},"2026-09-03T00:00:00",19.98,3911200,{"timestamp":1229,"open":1230,"high":1231,"low":987,"close":1231,"volume":1232},"2026-09-07T00:00:00",20.2,20.32,4780700,{"timestamp":1234,"open":1235,"high":1236,"low":780,"close":1222,"volume":1237},"2026-09-08T00:00:00",20.21,20.27,3791600,{"timestamp":1239,"open":781,"high":1120,"low":987,"close":1014,"volume":1240},"2026-09-09T00:00:00",4168000,{"timestamp":1242,"open":1014,"high":1120,"low":991,"close":986,"volume":1243},"2026-09-10T00:00:00",13159000,{"timestamp":1245,"open":1246,"high":1247,"low":971,"close":1248,"volume":1249},"2026-09-13T00:00:00",19.6,20.1,20.05,10379800,{"timestamp":1251,"open":1252,"high":1014,"low":1129,"close":1008,"volume":1253},"2026-09-14T00:00:00",20.07,5681100,{"timestamp":1255,"open":1008,"high":1256,"low":1257,"close":1256,"volume":1258},"2026-09-15T00:00:00",20.56,20.01,4170000,{"timestamp":1260,"open":1256,"high":1261,"low":1235,"close":1018,"volume":1262},"2026-09-16T00:00:00",20.75,2223300,{"timestamp":1264,"open":1113,"high":1265,"low":1266,"close":1267,"volume":1268},"2026-09-17T00:00:00",20.65,20.35,20.64,5766600,{"timestamp":1270,"open":1271,"high":1272,"low":1273,"close":1007,"volume":1274},"2026-09-20T00:00:00",20.69,20.84,20.38,3067700,{"timestamp":1276,"open":1117,"high":1277,"low":1014,"close":1278,"volume":1279},"2026-09-21T00:00:00",20.63,20.43,6465100,{"timestamp":1281,"open":1120,"high":1282,"low":1283,"close":1125,"volume":1284},"2026-09-22T00:00:00",20.42,20.03,10796000,{"timestamp":1286,"open":1287,"high":1013,"low":1248,"close":92,"volume":1288},"2026-09-23T00:00:00",20.14,6889700,[]]