[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fl-zTHpX_eMhSMf7HWPV6ElmgyHEw4uFkM8-5uKR6qQ8":3,"$fwfPVk7g0WMJzvIQBSefHYW4z4bx6qkT1NtjXjHUbMMY":27,"$f5Oom6kBWS-ehJuuq-H0zCuL5Whm0J8kHTyQgT9t-ozg":68},{"items":4,"totalItens":24,"success":25,"errors":26,"limitReached":24},[5,13,16,20,22],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.594904,"2026-03-31T00:00:00","2026-04-06T00:00:00","2026-04-17T00:00:00",1,{"type":14,"category":7,"amount":15,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},2,0.0243114,{"type":12,"category":7,"amount":17,"approvalDate":9,"comDate":18,"paymentDate":19,"status":12},0.320107,"2026-04-30T00:00:00","2026-05-29T00:00:00",{"type":12,"category":7,"amount":17,"approvalDate":9,"comDate":19,"paymentDate":21,"status":12},"2026-06-30T00:00:00",{"type":12,"category":7,"amount":17,"approvalDate":9,"comDate":21,"paymentDate":23,"status":12},"2026-07-31T00:00:00",null,true,[],{"summary":28,"quote":35,"fundamentals":41,"priceHistory":61,"relatedTickers":62},{"ticker":29,"slug":30,"kind":31,"companyName":32,"shortName":33,"description":34},"IRBR3","irbr3","stock","Irb Brasil Resseguros S.A.","IRB Brasil","",{"price":36,"change":37,"changePercent":38,"currency":39,"updatedAt":40},59.21,-0.25,-0.4205,"BRL","2026-09-24T23:48:16Z",{"eps":42,"bookValue":43,"dividendYield":44,"dividendYield5yAverage":24,"priceEarnings":45,"priceBookValue":46,"priceEbit":47,"evEbitda":48,"priceSalesRatio":49,"enterpriseValue":50,"ebitda":51,"roe":52,"roic":53,"roa":54,"netMargin":55,"ebitMargin":56,"grossMargin":57,"netDebtToEbitda":58,"netDebtToEquity":56,"currentLiquidity":59,"liabilitiesToEquity":60},2.94,65.105,2.67,20.14,0.91,86.93,91.41,0.99,10497356000,114844000,4.52,1.17,1.59,5.39,1.14,2.39,52.93,1.44,1.8571,[],[63,64,65,66,67],"COGN3","YDUQ3","SEER3","ANIM3","PSSA3",{"items":69,"totalItens":24,"success":25,"errors":1449,"limitReached":24},[70,77,84,90,96,102,109,115,122,129,134,140,144,149,155,160,167,173,179,184,189,195,202,209,214,220,226,233,240,247,254,261,268,274,281,287,293,300,304,308,315,322,328,333,340,346,353,357,364,370,375,382,388,394,401,406,413,419,426,433,439,446,452,458,464,470,476,483,489,494,499,506,510,517,522,527,533,539,544,551,558,564,570,576,583,589,596,603,609,616,623,630,637,643,650,657,663,670,676,683,690,697,704,711,717,723,729,734,740,746,752,759,763,770,777,783,789,795,800,805,812,816,821,827,833,838,843,848,852,859,866,873,880,886,892,898,903,909,913,918,922,927,933,939,945,948,952,958,963,969,975,979,983,988,993,998,1002,1005,1010,1014,1018,1023,1028,1033,1036,1041,1046,1049,1053,1057,1060,1065,1069,1073,1078,1084,1088,1092,1096,1099,1103,1108,1113,1116,1123,1128,1130,1134,1139,1144,1149,1153,1157,1163,1169,1175,1179,1185,1190,1196,1200,1207,1212,1217,1221,1225,1231,1236,1241,1247,1252,1255,1259,1263,1268,1274,1281,1288,1294,1299,1304,1309,1315,1318,1322,1326,1329,1335,1341,1345,1351,1356,1362,1369,1376,1383,1389,1393,1398,1405,1412,1417,1423,1430,1437,1443],{"timestamp":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-09-25T00:00:00",46.5,47.02,46.45,46.99,289100,{"timestamp":78,"open":79,"high":80,"low":81,"close":82,"volume":83},"2025-09-28T00:00:00",47,47.85,46.82,47.79,470600,{"timestamp":85,"open":86,"high":87,"low":88,"close":87,"volume":89},"2025-09-29T00:00:00",47.74,49,47.56,716700,{"timestamp":91,"open":92,"high":93,"low":94,"close":93,"volume":95},"2025-09-30T00:00:00",49.02,49.74,48.78,785500,{"timestamp":97,"open":98,"high":99,"low":80,"close":100,"volume":101},"2025-10-01T00:00:00",49.75,50,48.43,774300,{"timestamp":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2025-10-02T00:00:00",48.55,48.99,48.26,48.87,475800,{"timestamp":110,"open":111,"high":111,"low":112,"close":113,"volume":114},"2025-10-05T00:00:00",48.86,48.09,48.58,429600,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-10-06T00:00:00",48.2,48.3,47.6,48.01,611100,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-07T00:00:00",48.02,48.33,46.94,47.5,790000,{"timestamp":130,"open":127,"high":80,"low":131,"close":132,"volume":133},"2025-10-08T00:00:00",47.31,47.39,349600,{"timestamp":135,"open":136,"high":136,"low":137,"close":138,"volume":139},"2025-10-09T00:00:00",47.75,46.57,47.18,819600,{"timestamp":141,"open":127,"high":136,"low":142,"close":142,"volume":143},"2025-10-12T00:00:00",46.95,475400,{"timestamp":145,"open":142,"high":127,"low":146,"close":147,"volume":148},"2025-10-13T00:00:00",46.24,46.52,662900,{"timestamp":150,"open":151,"high":152,"low":153,"close":151,"volume":154},"2025-10-14T00:00:00",46.53,47.13,46.12,918900,{"timestamp":156,"open":72,"high":157,"low":158,"close":72,"volume":159},"2025-10-15T00:00:00",46.84,46.32,457200,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-16T00:00:00",46.49,46.63,45.9,46.25,603100,{"timestamp":168,"open":169,"high":170,"low":169,"close":171,"volume":172},"2025-10-19T00:00:00",46.26,46.87,46.81,372400,{"timestamp":174,"open":175,"high":176,"low":177,"close":177,"volume":178},"2025-10-20T00:00:00",46.8,47.28,46.47,628700,{"timestamp":180,"open":181,"high":142,"low":182,"close":142,"volume":183},"2025-10-21T00:00:00",46.75,45.86,1021800,{"timestamp":185,"open":132,"high":88,"low":186,"close":187,"volume":188},"2025-10-22T00:00:00",46.78,47.06,525200,{"timestamp":190,"open":191,"high":192,"low":193,"close":192,"volume":194},"2025-10-23T00:00:00",47.3,48.39,47.2,543700,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-10-26T00:00:00",48.57,49.93,48.07,49.19,1250800,{"timestamp":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2025-10-27T00:00:00",49.1,49.17,47.72,47.86,695000,{"timestamp":210,"open":211,"high":204,"low":211,"close":212,"volume":213},"2025-10-28T00:00:00",47.92,48.18,998400,{"timestamp":215,"open":216,"high":217,"low":80,"close":218,"volume":219},"2025-10-29T00:00:00",47.87,49.26,49.21,485000,{"timestamp":221,"open":222,"high":223,"low":204,"close":224,"volume":225},"2025-10-30T00:00:00",49.14,49.62,49.34,600700,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-11-02T00:00:00",49.43,50.62,48.52,49.67,1028200,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-11-03T00:00:00",49.76,51.55,49.6,51.45,1061200,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-11-04T00:00:00",51.86,52.4,51.24,52.34,873500,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-11-05T00:00:00",52.36,52.9,51.17,51.53,1143800,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-11-06T00:00:00",51.35,51.5,50.45,50.81,612000,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-11-09T00:00:00",51,51.28,50.55,51.09,417200,{"timestamp":269,"open":264,"high":270,"low":271,"close":272,"volume":273},"2025-11-10T00:00:00",52.91,51.27,52.74,697000,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-11T00:00:00",51.87,52.6,51.57,52.01,544000,{"timestamp":282,"open":283,"high":249,"low":284,"close":285,"volume":286},"2025-11-12T00:00:00",52,50.74,50.84,678200,{"timestamp":288,"open":289,"high":235,"low":290,"close":291,"volume":292},"2025-11-13T00:00:00",48.67,47.09,49.46,2697600,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-11-16T00:00:00",49.68,49.9,48.6,49.05,633800,{"timestamp":301,"open":297,"high":222,"low":100,"close":302,"volume":303},"2025-11-17T00:00:00",48.95,363000,{"timestamp":305,"open":94,"high":204,"low":306,"close":125,"volume":307},"2025-11-18T00:00:00",48.1,580100,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-11-20T00:00:00",48.25,48.46,47.55,48.4,444700,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-23T00:00:00",48.24,49.12,48.17,48.74,379700,{"timestamp":323,"open":324,"high":325,"low":326,"close":325,"volume":327},"2025-11-24T00:00:00",48.8,49.11,48.53,516200,{"timestamp":329,"open":318,"high":330,"low":197,"close":331,"volume":332},"2025-11-25T00:00:00",50.3,49.06,588600,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-11-26T00:00:00",49.2,50.5,48.97,50.38,436000,{"timestamp":341,"open":342,"high":342,"low":343,"close":344,"volume":345},"2025-11-27T00:00:00",50.58,49.82,50.19,404800,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-30T00:00:00",50.25,50.4,49.78,50.02,567000,{"timestamp":354,"open":355,"high":263,"low":99,"close":285,"volume":356},"2025-12-01T00:00:00",50.1,691000,{"timestamp":358,"open":359,"high":360,"low":361,"close":362,"volume":363},"2025-12-02T00:00:00",51.1,51.31,50.49,50.59,359100,{"timestamp":365,"open":366,"high":367,"low":368,"close":244,"volume":369},"2025-12-03T00:00:00",50.72,51.47,50.69,400000,{"timestamp":371,"open":372,"high":256,"low":373,"close":306,"volume":374},"2025-12-04T00:00:00",51.22,48.04,832500,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-07T00:00:00",50.29,53.99,49.4,52.63,2518100,{"timestamp":383,"open":277,"high":384,"low":385,"close":386,"volume":387},"2025-12-08T00:00:00",53.34,51.49,52.92,965600,{"timestamp":389,"open":390,"high":250,"low":391,"close":392,"volume":393},"2025-12-09T00:00:00",52.7,51.05,52.1,784500,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2025-12-10T00:00:00",52.11,52.62,51.77,52.12,480200,{"timestamp":402,"open":243,"high":378,"low":403,"close":404,"volume":405},"2025-12-11T00:00:00",52.38,53.81,685800,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-12-14T00:00:00",54.49,55.19,54.03,54.95,763800,{"timestamp":414,"open":415,"high":415,"low":416,"close":417,"volume":418},"2025-12-15T00:00:00",54.82,52.88,53.13,668800,{"timestamp":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2025-12-16T00:00:00",53,53.05,51.78,52.24,1332500,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2025-12-17T00:00:00",51.9,52.29,51.6,51.92,492700,{"timestamp":434,"open":279,"high":435,"low":436,"close":437,"volume":438},"2025-12-18T00:00:00",54.24,51.8,53.54,863600,{"timestamp":440,"open":441,"high":442,"low":443,"close":444,"volume":445},"2025-12-21T00:00:00",53.28,53.58,52.79,53.48,359900,{"timestamp":447,"open":448,"high":449,"low":448,"close":450,"volume":451},"2025-12-22T00:00:00",53.3,54.54,53.84,564800,{"timestamp":453,"open":454,"high":455,"low":454,"close":456,"volume":457},"2025-12-25T00:00:00",53.75,55.5,54.91,774700,{"timestamp":459,"open":460,"high":461,"low":462,"close":404,"volume":463},"2025-12-28T00:00:00",54.76,54.8,53.63,459500,{"timestamp":465,"open":404,"high":466,"low":467,"close":468,"volume":469},"2025-12-29T00:00:00",54.11,53.35,53.7,571200,{"timestamp":471,"open":472,"high":473,"low":474,"close":243,"volume":475},"2026-01-01T00:00:00",53.52,53.91,51.93,707800,{"timestamp":477,"open":478,"high":479,"low":480,"close":481,"volume":482},"2026-01-04T00:00:00",52.42,53.43,51.99,53.08,612900,{"timestamp":484,"open":485,"high":486,"low":277,"close":487,"volume":488},"2026-01-05T00:00:00",53.11,53.76,52.81,5890400,{"timestamp":490,"open":250,"high":250,"low":491,"close":492,"volume":493},"2026-01-06T00:00:00",51.2,51.34,1041600,{"timestamp":495,"open":496,"high":423,"low":497,"close":491,"volume":498},"2026-01-07T00:00:00",51.42,51.11,564000,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-01-08T00:00:00",51.3,52.17,51.04,51.07,570500,{"timestamp":507,"open":508,"high":385,"low":508,"close":391,"volume":509},"2026-01-11T00:00:00",50.9,462800,{"timestamp":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-01-12T00:00:00",50.92,51.25,50.21,50.63,1186500,{"timestamp":518,"open":519,"high":436,"low":520,"close":278,"volume":521},"2026-01-13T00:00:00",51.03,50.77,889500,{"timestamp":523,"open":524,"high":480,"low":491,"close":525,"volume":526},"2026-01-14T00:00:00",51.54,51.33,488600,{"timestamp":528,"open":529,"high":530,"low":529,"close":531,"volume":532},"2026-01-15T00:00:00",51.38,53.41,52.49,1095700,{"timestamp":534,"open":535,"high":536,"low":403,"close":537,"volume":538},"2026-01-18T00:00:00",52.5,54.23,54.08,669700,{"timestamp":540,"open":541,"high":542,"low":437,"close":410,"volume":543},"2026-01-19T00:00:00",54.3,54.5,741500,{"timestamp":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2026-01-20T00:00:00",54.29,55.31,53.78,54.65,1728700,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-01-21T00:00:00",54.83,55.98,54.55,55.82,1086100,{"timestamp":559,"open":461,"high":560,"low":561,"close":562,"volume":563},"2026-01-22T00:00:00",55.62,54.05,55.37,1386000,{"timestamp":565,"open":566,"high":567,"low":461,"close":568,"volume":569},"2026-01-25T00:00:00",55.11,56.13,56.07,635500,{"timestamp":571,"open":572,"high":573,"low":572,"close":574,"volume":575},"2026-01-26T00:00:00",56.09,57.91,57.5,975800,{"timestamp":577,"open":578,"high":579,"low":580,"close":581,"volume":582},"2026-01-27T00:00:00",57.87,60.43,57.79,60.25,1823900,{"timestamp":584,"open":585,"high":586,"low":587,"close":36,"volume":588},"2026-01-28T00:00:00",60.3,61.42,58.85,1807500,{"timestamp":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2026-02-01T00:00:00",59.28,59.49,59.03,59.33,707000,{"timestamp":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-02-02T00:00:00",59.53,60.15,58.59,59.05,505800,{"timestamp":604,"open":605,"high":605,"low":606,"close":607,"volume":608},"2026-02-03T00:00:00",58.66,57.02,57.32,457700,{"timestamp":610,"open":611,"high":612,"low":613,"close":614,"volume":615},"2026-02-05T00:00:00",56.97,57.77,56.78,56.94,819100,{"timestamp":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2026-02-08T00:00:00",57,58.1,56.99,58.08,387600,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-02-09T00:00:00",58.16,58.98,57.85,58.17,322300,{"timestamp":631,"open":632,"high":633,"low":634,"close":635,"volume":636},"2026-02-10T00:00:00",58.87,60.49,58.6,59.8,778900,{"timestamp":638,"open":635,"high":639,"low":640,"close":641,"volume":642},"2026-02-11T00:00:00",60.41,59.23,60.23,919100,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-02-12T00:00:00",60.26,61.45,58.19,59.31,1104000,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-02-17T00:00:00",58.97,59.87,56.56,57.75,1154700,{"timestamp":658,"open":659,"high":660,"low":659,"close":661,"volume":662},"2026-02-18T00:00:00",57.63,59.4,59.09,603300,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-02-19T00:00:00",58.96,59.42,58.2,59.37,1001000,{"timestamp":671,"open":661,"high":672,"low":673,"close":674,"volume":675},"2026-02-22T00:00:00",60.4,58.69,60.14,433900,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-02-23T00:00:00",59.95,64.88,59.9,64.64,1592700,{"timestamp":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2026-02-24T00:00:00",64.77,66.65,63.47,63.79,2727400,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-02-25T00:00:00",63.72,64.23,62.48,63.41,413500,{"timestamp":698,"open":699,"high":700,"low":701,"close":702,"volume":703},"2026-02-26T00:00:00",63,63.2,61.81,61.98,1265500,{"timestamp":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2026-03-01T00:00:00",61.02,62.13,60.79,61.4,556700,{"timestamp":712,"open":713,"high":713,"low":714,"close":715,"volume":716},"2026-03-02T00:00:00",59.69,57.57,58.4,1372200,{"timestamp":718,"open":719,"high":720,"low":721,"close":673,"volume":722},"2026-03-03T00:00:00",59.57,60.1,58,474800,{"timestamp":724,"open":725,"high":726,"low":727,"close":613,"volume":728},"2026-03-04T00:00:00",58.25,58.64,56.18,723500,{"timestamp":730,"open":731,"high":731,"low":542,"close":732,"volume":733},"2026-03-05T00:00:00",56.3,55.6,1200400,{"timestamp":735,"open":736,"high":731,"low":737,"close":738,"volume":739},"2026-03-08T00:00:00",55.07,54.7,55.77,1112300,{"timestamp":741,"open":742,"high":715,"low":743,"close":744,"volume":745},"2026-03-09T00:00:00",56.5,56.44,57.11,485500,{"timestamp":747,"open":744,"high":748,"low":749,"close":750,"volume":751},"2026-03-10T00:00:00",57.68,56.01,56.24,371300,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-03-11T00:00:00",56.22,56.38,54.69,54.93,562200,{"timestamp":760,"open":456,"high":754,"low":456,"close":761,"volume":762},"2026-03-12T00:00:00",55.34,428200,{"timestamp":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2026-03-15T00:00:00",55.86,56.7,55.35,55.75,436800,{"timestamp":771,"open":772,"high":773,"low":774,"close":775,"volume":776},"2026-03-16T00:00:00",55.89,56.42,55.4,55.58,448000,{"timestamp":778,"open":779,"high":780,"low":781,"close":547,"volume":782},"2026-03-17T00:00:00",55.43,56.48,55.03,486000,{"timestamp":784,"open":785,"high":786,"low":410,"close":787,"volume":788},"2026-03-18T00:00:00",55,55.71,55.12,428300,{"timestamp":790,"open":791,"high":792,"low":793,"close":468,"volume":794},"2026-03-19T00:00:00",54.66,55.08,53.27,506200,{"timestamp":796,"open":536,"high":749,"low":797,"close":798,"volume":799},"2026-03-22T00:00:00",54.21,55.84,521600,{"timestamp":801,"open":455,"high":802,"low":803,"close":727,"volume":804},"2026-03-23T00:00:00",56.2,55.14,347800,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-03-24T00:00:00",56.41,57.35,55.32,55.45,713600,{"timestamp":813,"open":787,"high":787,"low":467,"close":814,"volume":815},"2026-03-25T00:00:00",54,958000,{"timestamp":817,"open":444,"high":818,"low":58,"close":819,"volume":820},"2026-03-26T00:00:00",53.79,52.99,491700,{"timestamp":822,"open":823,"high":824,"low":825,"close":277,"volume":826},"2026-03-29T00:00:00",53.36,53.83,52.56,522800,{"timestamp":828,"open":829,"high":830,"low":831,"close":830,"volume":832},"2026-03-30T00:00:00",53.4,54.6,52.84,639200,{"timestamp":9,"open":834,"high":835,"low":836,"close":537,"volume":837},54.75,55.56,53.71,3762100,{"timestamp":839,"open":840,"high":737,"low":841,"close":842,"volume":475},"2026-04-01T00:00:00",54.02,53.01,54.61,{"timestamp":844,"open":845,"high":846,"low":845,"close":835,"volume":847},"2026-04-05T00:00:00",55.02,55.94,415100,{"timestamp":10,"open":408,"high":830,"low":849,"close":850,"volume":851},53.51,54.04,802000,{"timestamp":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2026-04-07T00:00:00",55.97,56.29,54.89,55.76,1088800,{"timestamp":860,"open":861,"high":862,"low":863,"close":864,"volume":865},"2026-04-08T00:00:00",55.96,57.64,55.73,57.15,437000,{"timestamp":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2026-04-09T00:00:00",57.41,57.83,56.15,56.35,438100,{"timestamp":874,"open":875,"high":876,"low":877,"close":878,"volume":879},"2026-04-12T00:00:00",55.8,56.51,55.38,56.21,481700,{"timestamp":881,"open":882,"high":721,"low":883,"close":884,"volume":885},"2026-04-13T00:00:00",56.53,56.52,57.51,664800,{"timestamp":887,"open":884,"high":888,"low":889,"close":890,"volume":891},"2026-04-14T00:00:00",58.88,56.85,58.83,646400,{"timestamp":893,"open":587,"high":894,"low":895,"close":896,"volume":897},"2026-04-15T00:00:00",59.96,57.6,57.82,1070600,{"timestamp":899,"open":888,"high":900,"low":901,"close":667,"volume":902},"2026-04-16T00:00:00",59.46,58.02,1639900,{"timestamp":904,"open":619,"high":905,"low":906,"close":907,"volume":908},"2026-04-19T00:00:00",58.93,57.89,58.3,373700,{"timestamp":910,"open":901,"high":901,"low":845,"close":911,"volume":912},"2026-04-21T00:00:00",55.33,903200,{"timestamp":914,"open":781,"high":915,"low":797,"close":916,"volume":917},"2026-04-22T00:00:00",55.85,54.33,521500,{"timestamp":919,"open":916,"high":920,"low":442,"close":450,"volume":921},"2026-04-23T00:00:00",54.62,322000,{"timestamp":923,"open":924,"high":925,"low":272,"close":272,"volume":926},"2026-04-26T00:00:00",53.96,54.64,739100,{"timestamp":928,"open":929,"high":448,"low":930,"close":931,"volume":932},"2026-04-27T00:00:00",52.48,52.32,53.09,459700,{"timestamp":934,"open":931,"high":935,"low":936,"close":937,"volume":938},"2026-04-28T00:00:00",53.17,52.19,52.43,722600,{"timestamp":940,"open":270,"high":941,"low":942,"close":943,"volume":944},"2026-04-29T00:00:00",53.87,52.8,53.5,2285500,{"timestamp":946,"open":448,"high":943,"low":257,"close":524,"volume":947},"2026-05-03T00:00:00",3359000,{"timestamp":949,"open":950,"high":941,"low":492,"close":448,"volume":951},"2026-05-04T00:00:00",51.61,1555100,{"timestamp":953,"open":378,"high":954,"low":955,"close":956,"volume":957},"2026-05-05T00:00:00",54.85,53.12,53.45,537500,{"timestamp":959,"open":421,"high":956,"low":960,"close":961,"volume":962},"2026-05-06T00:00:00",52.53,52.97,956900,{"timestamp":964,"open":965,"high":966,"low":967,"close":793,"volume":968},"2026-05-07T00:00:00",53.14,53.69,52.87,456600,{"timestamp":970,"open":417,"high":971,"low":972,"close":973,"volume":974},"2026-05-10T00:00:00",53.53,52.18,52.86,2267000,{"timestamp":976,"open":942,"high":977,"low":936,"close":955,"volume":978},"2026-05-11T00:00:00",53.55,621100,{"timestamp":980,"open":981,"high":981,"low":391,"close":271,"volume":982},"2026-05-12T00:00:00",53.47,723800,{"timestamp":984,"open":529,"high":985,"low":529,"close":986,"volume":987},"2026-05-13T00:00:00",52.76,52.47,359600,{"timestamp":989,"open":990,"high":991,"low":238,"close":991,"volume":992},"2026-05-14T00:00:00",51.46,52.57,317500,{"timestamp":994,"open":390,"high":995,"low":996,"close":973,"volume":997},"2026-05-17T00:00:00",53.62,52.26,536000,{"timestamp":999,"open":986,"high":422,"low":1000,"close":474,"volume":1001},"2026-05-18T00:00:00",51.67,369900,{"timestamp":1003,"open":283,"high":454,"low":283,"close":1004,"volume":804},"2026-05-19T00:00:00",53.38,{"timestamp":1006,"open":1007,"high":829,"low":1008,"close":250,"volume":1009},"2026-05-20T00:00:00",53.24,52.61,264900,{"timestamp":1011,"open":825,"high":421,"low":279,"close":1012,"volume":1013},"2026-05-21T00:00:00",52.25,236200,{"timestamp":1015,"open":996,"high":973,"low":1016,"close":535,"volume":1017},"2026-05-24T00:00:00",52.04,198600,{"timestamp":1019,"open":1020,"high":1020,"low":1021,"close":478,"volume":1022},"2026-05-25T00:00:00",52.66,51.88,223300,{"timestamp":1024,"open":1025,"high":421,"low":1012,"close":1026,"volume":1027},"2026-05-26T00:00:00",52.45,52.72,242000,{"timestamp":1029,"open":1030,"high":421,"low":1031,"close":1012,"volume":1032},"2026-05-27T00:00:00",52.31,52.06,256000,{"timestamp":1034,"open":396,"high":535,"low":525,"close":430,"volume":1035},"2026-05-28T00:00:00",428500,{"timestamp":1037,"open":256,"high":1038,"low":359,"close":1039,"volume":1040},"2026-05-31T00:00:00",52.35,51.36,557600,{"timestamp":1042,"open":251,"high":1043,"low":515,"close":1044,"volume":1045},"2026-06-01T00:00:00",51.79,51.65,460500,{"timestamp":1047,"open":524,"high":524,"low":515,"close":508,"volume":1048},"2026-06-02T00:00:00",475900,{"timestamp":1050,"open":229,"high":1051,"low":361,"close":285,"volume":1052},"2026-06-04T00:00:00",51.39,242200,{"timestamp":1054,"open":285,"high":491,"low":258,"close":1055,"volume":1056},"2026-06-07T00:00:00",50.99,256600,{"timestamp":1058,"open":513,"high":428,"low":244,"close":244,"volume":1059},"2026-06-08T00:00:00",275400,{"timestamp":1061,"open":251,"high":372,"low":1062,"close":1063,"volume":1064},"2026-06-09T00:00:00",50.24,51.12,331700,{"timestamp":1066,"open":504,"high":478,"low":1067,"close":279,"volume":1068},"2026-06-10T00:00:00",50.75,290400,{"timestamp":1070,"open":279,"high":1071,"low":1000,"close":1016,"volume":1072},"2026-06-11T00:00:00",52.65,202300,{"timestamp":1074,"open":1075,"high":481,"low":1021,"close":1076,"volume":1077},"2026-06-14T00:00:00",52.59,51.95,242100,{"timestamp":1079,"open":1080,"high":1081,"low":238,"close":1082,"volume":1083},"2026-06-15T00:00:00",51.75,51.97,51.7,228000,{"timestamp":1085,"open":238,"high":249,"low":1086,"close":513,"volume":1087},"2026-06-16T00:00:00",51.01,335400,{"timestamp":1089,"open":501,"high":996,"low":1090,"close":1000,"volume":1091},"2026-06-17T00:00:00",51.21,219800,{"timestamp":1093,"open":1082,"high":1094,"low":257,"close":392,"volume":1095},"2026-06-18T00:00:00",52.15,225700,{"timestamp":1097,"open":392,"high":829,"low":392,"close":841,"volume":1098},"2026-06-21T00:00:00",305400,{"timestamp":1100,"open":421,"high":549,"low":58,"close":1101,"volume":1102},"2026-06-22T00:00:00",54.25,831700,{"timestamp":1104,"open":435,"high":1105,"low":454,"close":1106,"volume":1107},"2026-06-23T00:00:00",54.84,54.48,793400,{"timestamp":1109,"open":797,"high":455,"low":1110,"close":1111,"volume":1112},"2026-06-24T00:00:00",54.16,54.71,357100,{"timestamp":1114,"open":1111,"high":1115,"low":842,"close":911,"volume":608},"2026-06-25T00:00:00",55.79,{"timestamp":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-06-28T00:00:00",55.49,55.51,54.12,54.44,250500,{"timestamp":1124,"open":1121,"high":803,"low":1125,"close":1126,"volume":1127},"2026-06-29T00:00:00",53.9,55.1,430100,{"timestamp":21,"open":1111,"high":411,"low":941,"close":1106,"volume":1129},339000,{"timestamp":1131,"open":1106,"high":845,"low":840,"close":1132,"volume":1133},"2026-07-01T00:00:00",54.56,257900,{"timestamp":1135,"open":1136,"high":781,"low":466,"close":1137,"volume":1138},"2026-07-02T00:00:00",54.98,54.77,179400,{"timestamp":1140,"open":460,"high":1141,"low":542,"close":1142,"volume":1143},"2026-07-05T00:00:00",55.29,54.86,270300,{"timestamp":1145,"open":785,"high":1146,"low":1147,"close":461,"volume":1148},"2026-07-06T00:00:00",55.41,54.63,184900,{"timestamp":1150,"open":1151,"high":736,"low":916,"close":954,"volume":1152},"2026-07-07T00:00:00",54.74,204700,{"timestamp":1154,"open":954,"high":911,"low":1121,"close":1155,"volume":1156},"2026-07-08T00:00:00",55.26,250900,{"timestamp":1158,"open":1159,"high":1160,"low":1159,"close":1161,"volume":1162},"2026-07-09T00:00:00",55.36,57.31,57.3,688600,{"timestamp":1164,"open":1165,"high":1166,"low":1167,"close":750,"volume":1168},"2026-07-12T00:00:00",57.2,57.73,56,236500,{"timestamp":1170,"open":1171,"high":1172,"low":1173,"close":755,"volume":1174},"2026-07-13T00:00:00",56.31,56.84,55.7,218400,{"timestamp":1176,"open":572,"high":1177,"low":1118,"close":1177,"volume":1178},"2026-07-14T00:00:00",56.65,456100,{"timestamp":1180,"open":1181,"high":901,"low":1182,"close":1183,"volume":1184},"2026-07-15T00:00:00",56.34,56.19,57.45,437300,{"timestamp":1186,"open":1187,"high":574,"low":1188,"close":618,"volume":1189},"2026-07-16T00:00:00",57.44,56.82,193700,{"timestamp":1191,"open":1192,"high":1193,"low":855,"close":1194,"volume":1195},"2026-07-19T00:00:00",56.88,57.93,56.8,518100,{"timestamp":1197,"open":1198,"high":1198,"low":736,"close":875,"volume":1199},"2026-07-20T00:00:00",56.59,757900,{"timestamp":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-07-21T00:00:00",55.93,56.81,55.24,56.43,325600,{"timestamp":1208,"open":755,"high":1205,"low":1209,"close":1210,"volume":1211},"2026-07-22T00:00:00",53.25,54.1,620200,{"timestamp":1213,"open":818,"high":1214,"low":1215,"close":450,"volume":1216},"2026-07-23T00:00:00",54.79,53.39,453200,{"timestamp":1218,"open":1219,"high":785,"low":437,"close":814,"volume":1220},"2026-07-26T00:00:00",54.2,558000,{"timestamp":1222,"open":1214,"high":785,"low":943,"close":1223,"volume":1224},"2026-07-27T00:00:00",53.66,464000,{"timestamp":1226,"open":1227,"high":1228,"low":443,"close":1229,"volume":1230},"2026-07-28T00:00:00",53.61,53.67,53.32,461800,{"timestamp":1232,"open":467,"high":1233,"low":441,"close":1234,"volume":1235},"2026-07-29T00:00:00",54.47,54.31,241300,{"timestamp":1237,"open":780,"high":1238,"low":562,"close":1239,"volume":1240},"2026-07-30T00:00:00",57.24,56.06,1019600,{"timestamp":1242,"open":1167,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-08-02T00:00:00",56.58,54.99,55.3,430000,{"timestamp":1248,"open":775,"high":765,"low":1249,"close":1250,"volume":1251},"2026-08-03T00:00:00",54.17,54.39,741600,{"timestamp":1253,"open":920,"high":1244,"low":410,"close":1219,"volume":1254},"2026-08-04T00:00:00",233000,{"timestamp":1256,"open":814,"high":1257,"low":243,"close":272,"volume":1258},"2026-08-05T00:00:00",54.22,373500,{"timestamp":1260,"open":1261,"high":1261,"low":492,"close":1262,"volume":997},"2026-08-06T00:00:00",53.2,52.14,{"timestamp":1264,"open":283,"high":1265,"low":1266,"close":359,"volume":1267},"2026-08-09T00:00:00",52.44,51.08,316100,{"timestamp":1269,"open":1270,"high":1271,"low":1272,"close":298,"volume":1273},"2026-08-10T00:00:00",51.02,51.4,48.88,569000,{"timestamp":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-08-11T00:00:00",49.25,49.69,48.64,49.13,627800,{"timestamp":1282,"open":1283,"high":1284,"low":1285,"close":1286,"volume":1287},"2026-08-12T00:00:00",49.01,50.12,48.75,49.47,361200,{"timestamp":1289,"open":1290,"high":1291,"low":497,"close":1292,"volume":1293},"2026-08-13T00:00:00",51.19,53.72,52.33,1669500,{"timestamp":1295,"open":392,"high":1292,"low":1296,"close":1297,"volume":1298},"2026-08-16T00:00:00",49.8,50.35,812500,{"timestamp":1300,"open":336,"high":1301,"low":343,"close":1302,"volume":1303},"2026-08-17T00:00:00",50.86,50.17,452600,{"timestamp":1305,"open":1306,"high":1000,"low":1307,"close":93,"volume":1308},"2026-08-18T00:00:00",50.76,49.53,948000,{"timestamp":1310,"open":1311,"high":237,"low":1312,"close":1313,"volume":1314},"2026-08-19T00:00:00",49.58,48.76,49.5,543400,{"timestamp":1316,"open":1307,"high":1297,"low":1307,"close":99,"volume":1317},"2026-08-20T00:00:00",1193400,{"timestamp":1319,"open":1320,"high":278,"low":228,"close":251,"volume":1321},"2026-08-23T00:00:00",49.99,503400,{"timestamp":1323,"open":1063,"high":819,"low":503,"close":1324,"volume":1325},"2026-08-24T00:00:00",52.94,579400,{"timestamp":1327,"open":421,"high":435,"low":1324,"close":829,"volume":1328},"2026-08-25T00:00:00",1367800,{"timestamp":1330,"open":977,"high":1331,"low":1332,"close":1333,"volume":1334},"2026-08-26T00:00:00",55.55,53.44,55.23,850600,{"timestamp":1336,"open":1337,"high":1338,"low":1339,"close":567,"volume":1340},"2026-08-27T00:00:00",55.64,56.16,54.9,638700,{"timestamp":1342,"open":780,"high":1165,"low":1202,"close":1343,"volume":1344},"2026-08-30T00:00:00",56.89,507200,{"timestamp":1346,"open":1347,"high":1348,"low":1349,"close":1165,"volume":1350},"2026-08-31T00:00:00",56.67,58.04,56.47,853500,{"timestamp":1352,"open":1165,"high":1353,"low":1354,"close":607,"volume":1355},"2026-09-01T00:00:00",58.55,57.03,737200,{"timestamp":1357,"open":1358,"high":635,"low":1359,"close":1360,"volume":1361},"2026-09-02T00:00:00",57.76,57.54,59.45,1217900,{"timestamp":1363,"open":1364,"high":1365,"low":1366,"close":1367,"volume":1368},"2026-09-03T00:00:00",62.42,62.75,59.81,62.21,2086700,{"timestamp":1370,"open":1371,"high":1372,"low":1373,"close":1374,"volume":1375},"2026-09-07T00:00:00",62.82,63.73,61.67,62.32,1240800,{"timestamp":1377,"open":1378,"high":1379,"low":1380,"close":1381,"volume":1382},"2026-09-08T00:00:00",61.91,62.06,59.86,60.95,1656300,{"timestamp":1384,"open":1385,"high":1386,"low":1387,"close":639,"volume":1388},"2026-09-09T00:00:00",60.88,61.31,59.92,785400,{"timestamp":1390,"open":1391,"high":1392,"low":635,"close":579,"volume":608},"2026-09-10T00:00:00",60.68,60.8,{"timestamp":1394,"open":1395,"high":702,"low":661,"close":1396,"volume":1397},"2026-09-13T00:00:00",59.66,61.93,759500,{"timestamp":1399,"open":1400,"high":1401,"low":1402,"close":1403,"volume":1404},"2026-09-14T00:00:00",61.5,62,60.96,60.97,498000,{"timestamp":1406,"open":1407,"high":1408,"low":1409,"close":1410,"volume":1411},"2026-09-15T00:00:00",61.13,61.48,60.07,60.78,458800,{"timestamp":1413,"open":1414,"high":1386,"low":1415,"close":1416,"volume":762},"2026-09-16T00:00:00",61,60.24,60.98,{"timestamp":1418,"open":1419,"high":1420,"low":1421,"close":1401,"volume":1422},"2026-09-17T00:00:00",60.82,62.67,60.55,747000,{"timestamp":1424,"open":1425,"high":1426,"low":1427,"close":1428,"volume":1429},"2026-09-20T00:00:00",62.26,65.05,62.24,63.43,1685500,{"timestamp":1431,"open":1432,"high":1433,"low":1434,"close":1435,"volume":1436},"2026-09-21T00:00:00",63.44,64.2,62.5,63.33,1117300,{"timestamp":1438,"open":1439,"high":1440,"low":1441,"close":900,"volume":1442},"2026-09-22T00:00:00",62.93,63.01,59.08,1808300,{"timestamp":1444,"open":1445,"high":599,"low":1446,"close":1447,"volume":1448},"2026-09-23T00:00:00",59.25,58.74,59.32,792300,[]]