[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f3i3yPeDz1jrADBC1YlU5SbXu-3HSYXAzNqPhINQ81Fk":3,"$fRk5UB3J643svz71Ea-0oke1roYy7jopfnKwQ5yjQYzw":89,"$fuRdLm8IjU1oSaBhXdCcLnLAV0u2LRvpRq3eJ6QiS4GE":132},{"items":4,"totalItens":21,"success":87,"errors":88,"limitReached":21},[5,12,17,23,27,31,35,39,43,48,51,53,57,61,65,69,74,78,83],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0877711,"2022-10-26T00:00:00","2022-10-31T00:00:00","2023-11-29T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.589409,"2023-06-26T00:00:00","2023-06-29T00:00:00","2024-04-10T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":22},0.29169,"2023-09-25T00:00:00","2023-09-28T00:00:00",null,0,{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":16,"status":6},0.530221,"2023-12-21T00:00:00","2023-12-27T00:00:00",{"type":22,"category":7,"amount":28,"approvalDate":29,"comDate":29,"paymentDate":30,"status":6},0.0935984,"2024-03-28T00:00:00","2024-11-28T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":29,"paymentDate":34,"status":6},0.299356,"2024-03-25T00:00:00","2025-04-10T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":34,"status":6},0.31918,"2024-06-25T00:00:00","2024-06-28T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":41,"comDate":42,"paymentDate":34,"status":6},0.409823,"2024-09-24T00:00:00","2024-09-27T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":47,"status":6},0.421051,"2024-12-24T00:00:00","2024-12-30T00:00:00","2025-11-28T00:00:00",{"type":22,"category":7,"amount":49,"approvalDate":50,"comDate":50,"paymentDate":34,"status":6},0.126911,"2025-03-28T00:00:00",{"type":22,"category":7,"amount":52,"approvalDate":50,"comDate":50,"paymentDate":47,"status":6},0.478894,{"type":6,"category":7,"amount":54,"approvalDate":55,"comDate":50,"paymentDate":56,"status":6},0.432737,"2025-03-25T00:00:00","2026-04-10T00:00:00",{"type":6,"category":7,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":56,"status":6},0.483208,"2025-06-23T00:00:00","2025-06-26T00:00:00",{"type":6,"category":7,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":56,"status":6},0.533804,"2025-09-22T00:00:00","2025-09-25T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":56,"status":6},0.537604,"2025-12-19T00:00:00","2025-12-26T00:00:00",{"type":6,"category":7,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":22},0.542318,"2026-03-25T00:00:00","2026-03-30T00:00:00","2027-12-31T00:00:00",{"type":22,"category":7,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":22},0.886101,"2026-03-31T00:00:00","2026-11-30T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":82,"status":22},0.512804,"2026-06-17T00:00:00","2026-06-22T00:00:00","2027-04-30T00:00:00",{"type":6,"category":7,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":82,"status":22},0.520657,"2026-09-18T00:00:00","2026-09-23T00:00:00",true,[],{"summary":90,"quote":97,"fundamentals":103,"priceHistory":125,"relatedTickers":126},{"ticker":91,"slug":92,"kind":93,"companyName":94,"shortName":95,"description":96},"PSSA3","pssa3","stock","Porto Seguro S.A.","Porto Seguro","",{"price":98,"change":99,"changePercent":100,"currency":101,"updatedAt":102},47.02,-0.64,-1.3644,"BRL","2026-09-24T23:48:16Z",{"eps":104,"bookValue":105,"dividendYield":106,"dividendYield5yAverage":107,"priceEarnings":108,"priceBookValue":109,"priceEbit":110,"evEbitda":111,"priceSalesRatio":112,"enterpriseValue":113,"ebitda":114,"roe":115,"roic":116,"roa":117,"netMargin":118,"ebitMargin":119,"grossMargin":120,"netDebtToEbitda":121,"netDebtToEquity":122,"currentLiquidity":123,"liabilitiesToEquity":124},5.698,25.091,6.41,3.96,8.25,1.87,11.13,10.55,0.82,33281244000,3154672000,22.71,8.08,6.25,8.64,7.4,100,-0.58,-0.11,1.29,2.5714,[],[127,128,129,130,131],"BBSE3","IRBR3","ITUB4","BBDC4","MGLU3",{"items":133,"totalItens":21,"success":87,"errors":1429,"limitReached":21},[134,140,147,154,159,164,171,177,183,190,196,203,210,216,222,229,236,241,244,251,258,264,271,277,283,289,295,302,307,314,320,326,332,338,345,351,357,362,368,375,381,386,391,397,404,408,414,420,426,432,437,441,448,454,460,466,473,480,486,489,495,500,504,508,512,516,521,524,529,535,540,544,549,555,559,563,568,572,578,582,588,595,601,607,613,617,623,630,636,643,650,657,664,671,678,685,690,695,702,708,715,722,728,734,740,746,753,759,764,768,774,780,785,789,792,797,802,806,810,817,820,826,830,835,839,846,852,858,865,871,877,884,889,895,902,909,916,922,927,933,938,942,945,949,953,958,963,969,973,977,982,986,990,995,1000,1005,1009,1012,1015,1018,1022,1026,1030,1034,1037,1040,1044,1048,1052,1059,1064,1068,1072,1076,1081,1087,1092,1099,1106,1110,1116,1121,1128,1135,1139,1145,1150,1156,1161,1167,1172,1176,1182,1187,1193,1199,1205,1212,1217,1222,1228,1235,1240,1245,1250,1255,1260,1266,1271,1277,1281,1285,1289,1294,1300,1304,1307,1312,1316,1322,1326,1331,1336,1340,1343,1346,1350,1354,1358,1362,1365,1368,1373,1379,1384,1390,1395,1400,1405,1408,1411,1414,1417,1421,1425],{"timestamp":64,"open":135,"high":136,"low":137,"close":138,"volume":139},50,50.07,48.69,48.86,2529000,{"timestamp":141,"open":142,"high":143,"low":144,"close":145,"volume":146},"2025-09-28T00:00:00",49.01,49.81,49,49.63,1554200,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-09-29T00:00:00",49.74,50.17,49.5,49.86,1443000,{"timestamp":155,"open":143,"high":136,"low":156,"close":157,"volume":158},"2025-09-30T00:00:00",49.05,49.1,1233500,{"timestamp":160,"open":156,"high":161,"low":162,"close":138,"volume":163},"2025-10-01T00:00:00",49.42,48.65,991300,{"timestamp":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2025-10-02T00:00:00",48.9,49.09,47.55,48.01,2766600,{"timestamp":172,"open":173,"high":173,"low":174,"close":175,"volume":176},"2025-10-05T00:00:00",47.87,46.37,47.01,3213100,{"timestamp":178,"open":179,"high":179,"low":180,"close":181,"volume":182},"2025-10-06T00:00:00",46.86,45.51,46.1,3800100,{"timestamp":184,"open":185,"high":186,"low":187,"close":188,"volume":189},"2025-10-07T00:00:00",46.14,46.38,45.25,45.58,2455400,{"timestamp":191,"open":192,"high":193,"low":194,"close":174,"volume":195},"2025-10-08T00:00:00",45.82,46.43,45.42,2130700,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-10-09T00:00:00",46.81,47.03,46.19,46.34,2512600,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-10-12T00:00:00",46.6,46.95,46.26,46.67,1465900,{"timestamp":211,"open":212,"high":199,"low":213,"close":214,"volume":215},"2025-10-13T00:00:00",46.77,46.2,46.61,1384600,{"timestamp":217,"open":218,"high":198,"low":219,"close":220,"volume":221},"2025-10-14T00:00:00",46.4,45.93,46.68,2702200,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-15T00:00:00",46.42,46.69,46.3,46.36,1322100,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-10-16T00:00:00",46.24,46.55,46.01,46.33,1138700,{"timestamp":237,"open":231,"high":238,"low":231,"close":239,"volume":240},"2025-10-19T00:00:00",47.34,47.19,1033800,{"timestamp":242,"open":239,"high":239,"low":205,"close":199,"volume":243},"2025-10-20T00:00:00",1175900,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-21T00:00:00",46.93,47.63,46.83,47.22,1315300,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-10-22T00:00:00",47.49,47.6,46.85,47.32,805600,{"timestamp":259,"open":260,"high":261,"low":179,"close":262,"volume":263},"2025-10-23T00:00:00",47.37,47.75,47.08,1177100,{"timestamp":265,"open":266,"high":267,"low":268,"close":269,"volume":270},"2025-10-26T00:00:00",47.33,47.62,46.96,47.59,785100,{"timestamp":272,"open":273,"high":274,"low":253,"close":275,"volume":276},"2025-10-27T00:00:00",47.58,48.26,48,1558200,{"timestamp":278,"open":279,"high":280,"low":168,"close":281,"volume":282},"2025-10-28T00:00:00",48.13,48.36,47.92,2074500,{"timestamp":284,"open":281,"high":285,"low":286,"close":287,"volume":288},"2025-10-29T00:00:00",48.83,47.47,48.56,823000,{"timestamp":290,"open":291,"high":166,"low":292,"close":293,"volume":294},"2025-10-30T00:00:00",48.55,47.96,48.05,1156500,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-11-02T00:00:00",48.59,48.6,47.81,47.85,743700,{"timestamp":303,"open":304,"high":305,"low":281,"close":137,"volume":306},"2025-11-03T00:00:00",48.03,48.99,1093800,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-11-04T00:00:00",48.93,49.33,48.47,49.17,1113000,{"timestamp":315,"open":316,"high":150,"low":317,"close":318,"volume":319},"2025-11-05T00:00:00",49.24,48.97,49.53,1579000,{"timestamp":321,"open":322,"high":323,"low":316,"close":324,"volume":325},"2025-11-06T00:00:00",49.54,49.83,49.6,581300,{"timestamp":327,"open":328,"high":329,"low":310,"close":330,"volume":331},"2025-11-09T00:00:00",49.59,50.01,49.69,963900,{"timestamp":333,"open":334,"high":335,"low":226,"close":336,"volume":337},"2025-11-10T00:00:00",50.24,50.49,46.31,6983700,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-11T00:00:00",46.44,46.76,45.38,45.85,3550300,{"timestamp":346,"open":347,"high":341,"low":348,"close":349,"volume":350},"2025-11-12T00:00:00",45.99,45.92,46.45,1938500,{"timestamp":352,"open":353,"high":354,"low":226,"close":355,"volume":356},"2025-11-13T00:00:00",46.63,46.74,46.71,721800,{"timestamp":358,"open":359,"high":208,"low":360,"close":181,"volume":361},"2025-11-16T00:00:00",46.52,46.05,1039800,{"timestamp":363,"open":364,"high":213,"low":365,"close":366,"volume":367},"2025-11-17T00:00:00",46,45.74,45.8,803300,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-11-18T00:00:00",45.81,45.86,45.17,45.39,1648000,{"timestamp":376,"open":377,"high":365,"low":378,"close":379,"volume":380},"2025-11-20T00:00:00",45.3,45.09,45.5,1279900,{"timestamp":382,"open":383,"high":384,"low":194,"close":193,"volume":385},"2025-11-23T00:00:00",45.78,46.51,2039900,{"timestamp":387,"open":225,"high":354,"low":388,"close":389,"volume":390},"2025-11-24T00:00:00",46.04,46.56,819900,{"timestamp":392,"open":393,"high":394,"low":336,"close":395,"volume":396},"2025-11-25T00:00:00",46.59,47.7,47.42,1429500,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-11-26T00:00:00",47.5,47.95,47.27,47.71,1773400,{"timestamp":405,"open":254,"high":406,"low":205,"close":239,"volume":407},"2025-11-27T00:00:00",47.61,1740100,{"timestamp":409,"open":410,"high":411,"low":412,"close":261,"volume":413},"2025-11-30T00:00:00",47.18,47.8,46.8,1699600,{"timestamp":415,"open":411,"high":416,"low":417,"close":418,"volume":419},"2025-12-01T00:00:00",48.19,47.45,47.94,1478700,{"timestamp":421,"open":293,"high":422,"low":423,"close":424,"volume":425},"2025-12-02T00:00:00",48.42,47.79,48.24,973200,{"timestamp":427,"open":279,"high":428,"low":429,"close":430,"volume":431},"2025-12-03T00:00:00",49.43,48.06,48.68,2529500,{"timestamp":433,"open":434,"high":166,"low":435,"close":399,"volume":436},"2025-12-04T00:00:00",48.4,46.88,3673500,{"timestamp":438,"open":439,"high":279,"low":206,"close":304,"volume":440},"2025-12-07T00:00:00",47.67,1927900,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2025-12-08T00:00:00",47.99,48.96,47.39,48.64,1888200,{"timestamp":449,"open":450,"high":451,"low":411,"close":452,"volume":453},"2025-12-09T00:00:00",48.61,48.71,48.25,1376200,{"timestamp":455,"open":456,"high":457,"low":275,"close":458,"volume":459},"2025-12-10T00:00:00",48.29,49.11,48.85,1379500,{"timestamp":461,"open":462,"high":463,"low":464,"close":310,"volume":465},"2025-12-11T00:00:00",48.8,49.75,48.79,1105300,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2025-12-14T00:00:00",49.49,49.92,49.36,49.8,1051400,{"timestamp":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2025-12-15T00:00:00",49.45,50.22,49.2,49.52,3813300,{"timestamp":481,"open":298,"high":482,"low":483,"close":484,"volume":485},"2025-12-16T00:00:00",48.95,46.75,47.2,2555500,{"timestamp":487,"open":175,"high":439,"low":208,"close":253,"volume":488},"2025-12-17T00:00:00",1900900,{"timestamp":490,"open":491,"high":492,"low":493,"close":214,"volume":494},"2025-12-18T00:00:00",47.52,47.68,46.5,2217800,{"timestamp":496,"open":207,"high":497,"low":498,"close":201,"volume":499},"2025-12-21T00:00:00",46.65,46.02,966400,{"timestamp":501,"open":208,"high":434,"low":208,"close":502,"volume":503},"2025-12-22T00:00:00",47.69,1188300,{"timestamp":505,"open":439,"high":429,"low":506,"close":275,"volume":507},"2025-12-25T00:00:00",47.3,733700,{"timestamp":509,"open":439,"high":510,"low":239,"close":168,"volume":511},"2025-12-28T00:00:00",47.83,1211700,{"timestamp":513,"open":281,"high":298,"low":514,"close":422,"volume":515},"2025-12-29T00:00:00",47.74,941800,{"timestamp":517,"open":518,"high":518,"low":519,"close":452,"volume":520},"2026-01-01T00:00:00",48.7,48.08,706800,{"timestamp":522,"open":519,"high":162,"low":247,"close":280,"volume":523},"2026-01-04T00:00:00",1009500,{"timestamp":525,"open":298,"high":463,"low":526,"close":527,"volume":528},"2026-01-05T00:00:00",47.4,49.68,7806700,{"timestamp":530,"open":463,"high":531,"low":532,"close":533,"volume":534},"2026-01-06T00:00:00",49.79,48.46,49.77,3134000,{"timestamp":536,"open":151,"high":135,"low":537,"close":538,"volume":539},"2026-01-07T00:00:00",47.12,47.26,2764600,{"timestamp":541,"open":526,"high":542,"low":199,"close":491,"volume":543},"2026-01-08T00:00:00",48.07,829100,{"timestamp":545,"open":546,"high":395,"low":547,"close":239,"volume":548},"2026-01-11T00:00:00",47.1,46.08,1739800,{"timestamp":550,"open":551,"high":546,"low":552,"close":553,"volume":554},"2026-01-12T00:00:00",47.09,46.09,46.58,1739100,{"timestamp":556,"open":341,"high":537,"low":227,"close":557,"volume":558},"2026-01-13T00:00:00",47.11,1073600,{"timestamp":560,"open":349,"high":561,"low":372,"close":547,"volume":562},"2026-01-14T00:00:00",46.94,3565300,{"timestamp":564,"open":364,"high":565,"low":566,"close":566,"volume":567},"2026-01-15T00:00:00",46.79,45.49,1477000,{"timestamp":569,"open":547,"high":225,"low":365,"close":570,"volume":571},"2026-01-18T00:00:00",46.15,1060700,{"timestamp":573,"open":207,"high":574,"low":575,"close":576,"volume":577},"2026-01-19T00:00:00",46.49,45.72,46.17,1293300,{"timestamp":579,"open":497,"high":410,"low":231,"close":580,"volume":581},"2026-01-20T00:00:00",47.17,1581200,{"timestamp":583,"open":417,"high":584,"low":585,"close":586,"volume":587},"2026-01-21T00:00:00",48.92,47.21,48.53,2018000,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-01-22T00:00:00",48.58,48.82,47.88,48.37,1632900,{"timestamp":596,"open":597,"high":462,"low":598,"close":599,"volume":600},"2026-01-25T00:00:00",48.33,47.57,48.62,1424700,{"timestamp":602,"open":603,"high":604,"low":462,"close":605,"volume":606},"2026-01-26T00:00:00",48.88,49.84,49.15,1326100,{"timestamp":608,"open":609,"high":610,"low":611,"close":330,"volume":612},"2026-01-27T00:00:00",49.3,49.82,49.04,1660800,{"timestamp":614,"open":135,"high":334,"low":451,"close":615,"volume":616},"2026-01-28T00:00:00",49.47,1565500,{"timestamp":618,"open":619,"high":620,"low":621,"close":619,"volume":622},"2026-02-01T00:00:00",51.74,51.78,51.24,651800,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-02-02T00:00:00",51.96,52.46,51.21,51.7,2359800,{"timestamp":631,"open":632,"high":633,"low":335,"close":634,"volume":635},"2026-02-03T00:00:00",51.45,52.42,52.25,3779100,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-02-05T00:00:00",50.99,52.31,50.71,52.17,2889100,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-02-08T00:00:00",52.21,53.35,51.82,52.96,1992700,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-02-09T00:00:00",52.84,53.21,52.09,52.88,1650800,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-02-10T00:00:00",53,53.81,52.7,53.09,2364000,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-02-11T00:00:00",52.8,52.95,51.49,51.6,1436600,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-02-12T00:00:00",51.03,51.18,50.02,50.84,1075000,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-02-17T00:00:00",51.42,52.24,50.79,51.17,1196400,{"timestamp":686,"open":619,"high":681,"low":687,"close":688,"volume":689},"2026-02-18T00:00:00",51.22,51.87,1067500,{"timestamp":691,"open":668,"high":692,"low":693,"close":619,"volume":694},"2026-02-19T00:00:00",51.92,50.92,1683100,{"timestamp":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2026-02-22T00:00:00",51.64,52.37,51.3,51.85,1631000,{"timestamp":703,"open":688,"high":704,"low":705,"close":706,"volume":707},"2026-02-23T00:00:00",52.69,51.29,52.53,1793500,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-02-24T00:00:00",52.58,53.1,52.22,52.43,1282400,{"timestamp":716,"open":717,"high":718,"low":719,"close":720,"volume":721},"2026-02-25T00:00:00",52.59,53.07,52.29,52.92,1138000,{"timestamp":723,"open":724,"high":725,"low":647,"close":726,"volume":727},"2026-02-26T00:00:00",52.67,52.85,52.45,1690900,{"timestamp":729,"open":730,"high":641,"low":731,"close":732,"volume":733},"2026-03-01T00:00:00",52.03,51.34,51.81,1045800,{"timestamp":735,"open":736,"high":737,"low":156,"close":738,"volume":739},"2026-03-02T00:00:00",50.09,51.1,50.75,2667200,{"timestamp":741,"open":693,"high":742,"low":743,"close":744,"volume":745},"2026-03-03T00:00:00",52.05,50.53,50.78,1551400,{"timestamp":747,"open":748,"high":749,"low":750,"close":751,"volume":752},"2026-03-04T00:00:00",50.97,51.01,49.56,49.72,1197700,{"timestamp":754,"open":151,"high":755,"low":756,"close":757,"volume":758},"2026-03-05T00:00:00",49.62,48.75,49.19,1134200,{"timestamp":760,"open":761,"high":762,"low":458,"close":762,"volume":763},"2026-03-08T00:00:00",49.39,49.96,1397400,{"timestamp":765,"open":329,"high":682,"low":766,"close":135,"volume":767},"2026-03-09T00:00:00",49.57,1292700,{"timestamp":769,"open":145,"high":770,"low":771,"close":772,"volume":773},"2026-03-10T00:00:00",50.08,49.21,49.58,1331800,{"timestamp":775,"open":776,"high":777,"low":298,"close":778,"volume":779},"2026-03-11T00:00:00",49.25,49.44,48.94,1902200,{"timestamp":781,"open":475,"high":675,"low":782,"close":783,"volume":784},"2026-03-12T00:00:00",49.06,49.31,1998100,{"timestamp":786,"open":334,"high":787,"low":395,"close":286,"volume":788},"2026-03-15T00:00:00",50.42,2507200,{"timestamp":790,"open":491,"high":291,"low":580,"close":275,"volume":791},"2026-03-16T00:00:00",2168700,{"timestamp":793,"open":580,"high":756,"low":794,"close":795,"volume":796},"2026-03-18T00:00:00",46.32,48.5,2206300,{"timestamp":798,"open":799,"high":799,"low":800,"close":399,"volume":801},"2026-03-19T00:00:00",48.63,47.36,1126000,{"timestamp":803,"open":285,"high":804,"low":424,"close":312,"volume":805},"2026-03-22T00:00:00",49.64,1172700,{"timestamp":807,"open":312,"high":771,"low":808,"close":144,"volume":809},"2026-03-23T00:00:00",48.28,1411600,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-03-24T00:00:00",49.46,50.05,49.02,49.76,1348500,{"timestamp":71,"open":814,"high":330,"low":756,"close":818,"volume":819},49.13,3724500,{"timestamp":821,"open":818,"high":822,"low":823,"close":824,"volume":825},"2026-03-26T00:00:00",49.26,48.3,48.74,1310500,{"timestamp":827,"open":166,"high":804,"low":828,"close":777,"volume":829},"2026-03-29T00:00:00",48.87,2227700,{"timestamp":72,"open":322,"high":831,"low":832,"close":833,"volume":834},50.62,48.78,50.51,1570400,{"timestamp":76,"open":736,"high":836,"low":145,"close":837,"volume":838},50.43,49.85,1233000,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-04-01T00:00:00",48.51,50.77,47.84,50.54,1703300,{"timestamp":847,"open":848,"high":849,"low":850,"close":334,"volume":851},"2026-04-05T00:00:00",50.52,51.07,50.14,1405000,{"timestamp":853,"open":334,"high":854,"low":855,"close":856,"volume":857},"2026-04-06T00:00:00",50.95,49.7,50.33,1336000,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-04-07T00:00:00",51.9,53.5,51.14,51.75,1360800,{"timestamp":866,"open":867,"high":868,"low":869,"close":633,"volume":870},"2026-04-08T00:00:00",51.76,53.29,51.63,1946000,{"timestamp":872,"open":873,"high":874,"low":726,"close":875,"volume":876},"2026-04-09T00:00:00",52.74,53.59,53.23,1361800,{"timestamp":878,"open":879,"high":880,"low":881,"close":882,"volume":883},"2026-04-12T00:00:00",53.18,53.77,52.52,53.62,1415600,{"timestamp":885,"open":880,"high":886,"low":887,"close":641,"volume":888},"2026-04-13T00:00:00",54.11,52.06,1114400,{"timestamp":890,"open":891,"high":892,"low":893,"close":880,"volume":894},"2026-04-14T00:00:00",52.1,53.99,51.68,2284400,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-04-15T00:00:00",53.96,54.35,53.55,53.69,2065200,{"timestamp":903,"open":904,"high":905,"low":906,"close":907,"volume":908},"2026-04-16T00:00:00",54.25,54.87,54.01,54.31,1836900,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-04-19T00:00:00",54.3,55.72,54.22,55.41,2034600,{"timestamp":917,"open":918,"high":919,"low":861,"close":920,"volume":921},"2026-04-21T00:00:00",55.39,55.51,54.02,2811200,{"timestamp":923,"open":920,"high":924,"low":687,"close":925,"volume":926},"2026-04-22T00:00:00",54.43,51.4,2753200,{"timestamp":928,"open":929,"high":929,"low":930,"close":931,"volume":932},"2026-04-23T00:00:00",51.99,51.15,51.88,1164400,{"timestamp":934,"open":935,"high":726,"low":680,"close":936,"volume":937},"2026-04-26T00:00:00",52.04,51.54,961100,{"timestamp":939,"open":699,"high":668,"low":640,"close":940,"volume":941},"2026-04-27T00:00:00",51.12,731900,{"timestamp":943,"open":748,"high":748,"low":156,"close":151,"volume":944},"2026-04-28T00:00:00",2018100,{"timestamp":946,"open":855,"high":335,"low":947,"close":531,"volume":948},"2026-04-29T00:00:00",49.51,1185600,{"timestamp":950,"open":136,"high":951,"low":157,"close":812,"volume":952},"2026-05-03T00:00:00",50.21,1897400,{"timestamp":954,"open":955,"high":152,"low":157,"close":956,"volume":957},"2026-05-04T00:00:00",49.4,49.18,1277400,{"timestamp":959,"open":470,"high":960,"low":605,"close":961,"volume":962},"2026-05-05T00:00:00",50.03,49.61,1954500,{"timestamp":964,"open":965,"high":680,"low":966,"close":967,"volume":968},"2026-05-06T00:00:00",49.9,49.37,50.3,8135300,{"timestamp":970,"open":971,"high":681,"low":971,"close":668,"volume":972},"2026-05-07T00:00:00",50.6,5636200,{"timestamp":974,"open":668,"high":641,"low":975,"close":676,"volume":976},"2026-05-10T00:00:00",50.58,4373300,{"timestamp":978,"open":979,"high":638,"low":980,"close":980,"volume":981},"2026-05-11T00:00:00",50.63,50.06,2110800,{"timestamp":983,"open":329,"high":951,"low":984,"close":597,"volume":985},"2026-05-12T00:00:00",48.15,2146500,{"timestamp":987,"open":988,"high":167,"low":422,"close":518,"volume":989},"2026-05-13T00:00:00",48.76,1950800,{"timestamp":991,"open":456,"high":992,"low":993,"close":281,"volume":994},"2026-05-14T00:00:00",48.44,47.82,953900,{"timestamp":996,"open":997,"high":998,"low":253,"close":518,"volume":999},"2026-05-17T00:00:00",47.72,49.03,3458700,{"timestamp":1001,"open":795,"high":1002,"low":417,"close":1003,"volume":1004},"2026-05-18T00:00:00",48.52,47.64,1487200,{"timestamp":1006,"open":173,"high":145,"low":1003,"close":1007,"volume":1008},"2026-05-19T00:00:00",49.22,1494200,{"timestamp":1010,"open":782,"high":837,"low":841,"close":812,"volume":1011},"2026-05-20T00:00:00",1123300,{"timestamp":1013,"open":611,"high":777,"low":532,"close":312,"volume":1014},"2026-05-21T00:00:00",930100,{"timestamp":1016,"open":316,"high":604,"low":584,"close":316,"volume":1017},"2026-05-24T00:00:00",917700,{"timestamp":1019,"open":757,"high":477,"low":841,"close":1020,"volume":1021},"2026-05-25T00:00:00",48.89,606200,{"timestamp":1023,"open":468,"high":468,"low":452,"close":1024,"volume":1025},"2026-05-26T00:00:00",48.54,1036700,{"timestamp":1027,"open":297,"high":1020,"low":1028,"close":808,"volume":1029},"2026-05-27T00:00:00",47.9,773600,{"timestamp":1031,"open":456,"high":298,"low":510,"close":1032,"volume":1033},"2026-05-28T00:00:00",48.31,2520700,{"timestamp":1035,"open":593,"high":430,"low":997,"close":275,"volume":1036},"2026-05-31T00:00:00",2132700,{"timestamp":1038,"open":424,"high":145,"low":424,"close":824,"volume":1039},"2026-06-01T00:00:00",1972800,{"timestamp":1041,"open":1042,"high":584,"low":173,"close":1042,"volume":1043},"2026-06-02T00:00:00",48.17,2160100,{"timestamp":1045,"open":1046,"high":430,"low":598,"close":299,"volume":1047},"2026-06-04T00:00:00",48.2,1195300,{"timestamp":1049,"open":411,"high":1050,"low":406,"close":592,"volume":1051},"2026-06-07T00:00:00",48.1,885100,{"timestamp":1053,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},"2026-06-08T00:00:00",48.21,48.77,47.93,48.67,1934100,{"timestamp":1060,"open":799,"high":144,"low":1061,"close":1062,"volume":1063},"2026-06-09T00:00:00",48.12,48.49,966200,{"timestamp":1065,"open":298,"high":1066,"low":1056,"close":947,"volume":1067},"2026-06-10T00:00:00",49.67,1823700,{"timestamp":1069,"open":761,"high":1070,"low":312,"close":335,"volume":1071},"2026-06-11T00:00:00",50.59,1176500,{"timestamp":1073,"open":638,"high":680,"low":533,"close":1074,"volume":1075},"2026-06-14T00:00:00",49.95,1125700,{"timestamp":1077,"open":815,"high":640,"low":1078,"close":1079,"volume":1080},"2026-06-15T00:00:00",49.65,50.56,806000,{"timestamp":1082,"open":1083,"high":1084,"low":329,"close":1085,"volume":1086},"2026-06-16T00:00:00",50.36,52.14,51.55,1503700,{"timestamp":80,"open":1088,"high":873,"low":1089,"close":1090,"volume":1091},51.56,51.38,52.48,1799600,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-06-18T00:00:00",52.49,53.25,52.15,52.5,1411200,{"timestamp":1100,"open":1101,"high":1102,"low":1103,"close":1104,"volume":1105},"2026-06-21T00:00:00",52.65,53.52,52.51,53.24,1803100,{"timestamp":81,"open":1107,"high":1107,"low":730,"close":1108,"volume":1109},52.81,52.19,1012400,{"timestamp":1111,"open":929,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-06-23T00:00:00",52.68,51.67,52.38,1272600,{"timestamp":1117,"open":881,"high":1118,"low":1114,"close":1119,"volume":1120},"2026-06-24T00:00:00",53.08,52.6,1086600,{"timestamp":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-06-25T00:00:00",52.64,53.54,52.35,53.26,1191000,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-06-28T00:00:00",53.2,53.51,52.62,53.3,720500,{"timestamp":1136,"open":1137,"high":875,"low":1103,"close":720,"volume":1138},"2026-06-29T00:00:00",53.01,1273800,{"timestamp":1140,"open":1141,"high":1104,"low":1142,"close":1143,"volume":1144},"2026-06-30T00:00:00",52.36,51.5,52.97,1275500,{"timestamp":1146,"open":1126,"high":882,"low":1147,"close":1148,"volume":1149},"2026-07-01T00:00:00",52.83,53.46,973400,{"timestamp":1151,"open":1152,"high":924,"low":1153,"close":1154,"volume":1155},"2026-07-02T00:00:00",53.57,53.34,54.19,1420900,{"timestamp":1157,"open":660,"high":1158,"low":653,"close":1159,"volume":1160},"2026-07-05T00:00:00",54.04,53.4,1676000,{"timestamp":1162,"open":1163,"high":1164,"low":1165,"close":1142,"volume":1166},"2026-07-06T00:00:00",53.42,53.47,51.32,2042300,{"timestamp":1168,"open":1142,"high":1169,"low":1170,"close":1097,"volume":1171},"2026-07-07T00:00:00",52.91,51.33,1804100,{"timestamp":1173,"open":1174,"high":1102,"low":1174,"close":646,"volume":1175},"2026-07-08T00:00:00",52.44,1423500,{"timestamp":1177,"open":1178,"high":1179,"low":1180,"close":1179,"volume":1181},"2026-07-09T00:00:00",53.95,54.97,53.19,1671500,{"timestamp":1183,"open":1184,"high":1185,"low":880,"close":1158,"volume":1186},"2026-07-12T00:00:00",54.66,54.96,1624500,{"timestamp":1188,"open":1158,"high":1189,"low":1190,"close":1191,"volume":1192},"2026-07-13T00:00:00",54.77,53.91,54.29,995800,{"timestamp":1194,"open":1191,"high":1195,"low":1196,"close":1197,"volume":1198},"2026-07-14T00:00:00",55.43,54.06,55.22,1265100,{"timestamp":1200,"open":1201,"high":1202,"low":1203,"close":1197,"volume":1204},"2026-07-15T00:00:00",54.94,55.38,54.47,701100,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-07-16T00:00:00",55.23,55.32,54.73,55.14,1860200,{"timestamp":1213,"open":1210,"high":1214,"low":1215,"close":1215,"volume":1216},"2026-07-19T00:00:00",55.29,54.2,1124600,{"timestamp":1218,"open":1219,"high":1154,"low":725,"close":1220,"volume":1221},"2026-07-20T00:00:00",54.13,53.48,1378800,{"timestamp":1223,"open":1224,"high":1225,"low":1131,"close":1226,"volume":1227},"2026-07-21T00:00:00",53.83,55.55,55.45,1309000,{"timestamp":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2026-07-22T00:00:00",54.93,55.5,54.76,55.18,600800,{"timestamp":1236,"open":905,"high":1208,"low":1237,"close":1238,"volume":1239},"2026-07-23T00:00:00",54.6,54.78,1295100,{"timestamp":1241,"open":1242,"high":1184,"low":1243,"close":1191,"volume":1244},"2026-07-26T00:00:00",54.48,52.89,1347100,{"timestamp":1246,"open":1247,"high":1208,"low":1191,"close":1248,"volume":1249},"2026-07-27T00:00:00",55,54.91,991200,{"timestamp":1251,"open":1252,"high":1253,"low":646,"close":660,"volume":1254},"2026-07-28T00:00:00",55.01,55.2,1422500,{"timestamp":1256,"open":1215,"high":1257,"low":1258,"close":898,"volume":1259},"2026-07-29T00:00:00",54.44,53.85,1205300,{"timestamp":1261,"open":1262,"high":1214,"low":1263,"close":1264,"volume":1265},"2026-07-30T00:00:00",54.64,53.7,54.7,1290800,{"timestamp":1267,"open":1268,"high":1207,"low":1269,"close":1269,"volume":1270},"2026-08-02T00:00:00",54.98,54,1181200,{"timestamp":1272,"open":1273,"high":1274,"low":1275,"close":904,"volume":1276},"2026-08-03T00:00:00",54.08,54.74,53.71,1265600,{"timestamp":1278,"open":1215,"high":1279,"low":875,"close":1220,"volume":1280},"2026-08-04T00:00:00",54.68,1315900,{"timestamp":1282,"open":1130,"high":1283,"low":634,"close":1101,"volume":1284},"2026-08-05T00:00:00",53.44,1259100,{"timestamp":1286,"open":634,"high":1287,"low":533,"close":787,"volume":1288},"2026-08-06T00:00:00",52.39,3861400,{"timestamp":1290,"open":1291,"high":1292,"low":318,"close":855,"volume":1293},"2026-08-09T00:00:00",50.5,50.93,1819500,{"timestamp":1295,"open":855,"high":1296,"low":1297,"close":1298,"volume":1299},"2026-08-10T00:00:00",49.87,48.35,48.39,2110000,{"timestamp":1301,"open":1302,"high":591,"low":281,"close":293,"volume":1303},"2026-08-11T00:00:00",48.38,1772100,{"timestamp":1305,"open":443,"high":1046,"low":359,"close":483,"volume":1306},"2026-08-12T00:00:00",2885000,{"timestamp":1308,"open":393,"high":1309,"low":1310,"close":553,"volume":1311},"2026-08-13T00:00:00",46.82,45.9,2045800,{"timestamp":1313,"open":168,"high":275,"low":1314,"close":491,"volume":1315},"2026-08-16T00:00:00",46.99,2087800,{"timestamp":1317,"open":1318,"high":1319,"low":1320,"close":411,"volume":1321},"2026-08-17T00:00:00",47.51,48.04,47.25,2141400,{"timestamp":1323,"open":400,"high":808,"low":1324,"close":493,"volume":1325},"2026-08-18T00:00:00",46.46,2314100,{"timestamp":1327,"open":224,"high":394,"low":1328,"close":1329,"volume":1330},"2026-08-19T00:00:00",46.12,46.53,1524700,{"timestamp":1332,"open":483,"high":1333,"low":1334,"close":1334,"volume":1335},"2026-08-20T00:00:00",47.24,46.57,1420100,{"timestamp":1337,"open":336,"high":1338,"low":1328,"close":269,"volume":1339},"2026-08-23T00:00:00",47.77,1326600,{"timestamp":1341,"open":402,"high":311,"low":395,"close":424,"volume":1342},"2026-08-24T00:00:00",1436200,{"timestamp":1344,"open":422,"high":470,"low":823,"close":1024,"volume":1345},"2026-08-25T00:00:00",1583100,{"timestamp":1347,"open":1024,"high":162,"low":542,"close":1348,"volume":1349},"2026-08-26T00:00:00",48.34,787100,{"timestamp":1351,"open":1348,"high":584,"low":1352,"close":828,"volume":1353},"2026-08-27T00:00:00",48.14,1095000,{"timestamp":1355,"open":828,"high":777,"low":1297,"close":1356,"volume":1357},"2026-08-30T00:00:00",49.08,2278200,{"timestamp":1359,"open":1360,"high":152,"low":156,"close":161,"volume":1361},"2026-08-31T00:00:00",49.12,1621000,{"timestamp":1363,"open":428,"high":1170,"low":428,"close":638,"volume":1364},"2026-09-01T00:00:00",2182900,{"timestamp":1366,"open":1089,"high":633,"low":849,"close":621,"volume":1367},"2026-09-02T00:00:00",2405600,{"timestamp":1369,"open":1370,"high":1113,"low":1371,"close":1113,"volume":1372},"2026-09-03T00:00:00",51.2,50.31,1384500,{"timestamp":1374,"open":1375,"high":1376,"low":1377,"close":930,"volume":1378},"2026-09-07T00:00:00",52,52.34,50.88,2585000,{"timestamp":1380,"open":831,"high":1381,"low":951,"close":1382,"volume":1383},"2026-09-08T00:00:00",50.89,50.8,1291300,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":699,"volume":1389},"2026-09-09T00:00:00",50.4,51.51,50.12,2543000,{"timestamp":1391,"open":621,"high":1142,"low":1392,"close":1393,"volume":1394},"2026-09-10T00:00:00",50.44,50.67,1345000,{"timestamp":1396,"open":329,"high":1397,"low":157,"close":1398,"volume":1399},"2026-09-13T00:00:00",50.29,50.04,984600,{"timestamp":1401,"open":1402,"high":831,"low":149,"close":1403,"volume":1404},"2026-09-14T00:00:00",50.47,50.45,798700,{"timestamp":1406,"open":770,"high":844,"low":463,"close":1296,"volume":1407},"2026-09-15T00:00:00",1200000,{"timestamp":1409,"open":135,"high":150,"low":312,"close":161,"volume":1410},"2026-09-16T00:00:00",1717700,{"timestamp":1412,"open":609,"high":609,"low":422,"close":457,"volume":1413},"2026-09-17T00:00:00",1547600,{"timestamp":1415,"open":328,"high":855,"low":756,"close":812,"volume":1416},"2026-09-20T00:00:00",1329400,{"timestamp":1418,"open":776,"high":750,"low":304,"close":1419,"volume":1420},"2026-09-21T00:00:00",48.43,2483600,{"timestamp":1422,"open":984,"high":1423,"low":491,"close":1050,"volume":1424},"2026-09-22T00:00:00",48.27,1511300,{"timestamp":86,"open":502,"high":1056,"low":1426,"close":1427,"volume":1428},46.92,47.04,1158100,[]]