[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fTSgWaLzo59yr-KvUlY5DLH6BHeAwej_6UM3hlnglqIY":3,"$fKW7alGITMi2HkqEW5uln5H3w6NAs0NcGHjF8gikPsPg":46,"$fkAVwchfY6IjrA6vmn1jG0VDCK7-lCpejSTaDZKmid-s":158},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"B3SA3","b3sa3","stock","B3 S.A. - Brasil. Bolsa. Balcão.","B3","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.92,-0.12,-0.6652,"BRL","2026-09-24T23:48:16Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},1.056,3.711,4.21,3.16,16.97,4.83,10.95,12.2,6.61,93101083000,7630663000,28.46,12.94,10.89,44.41,60.38,89.8,1.8,0.74,1.92,1.6316,[],[41,42,43,44,45],"XPBR31","BPAC11","ABCB4","IRBR3","BBDC3",{"items":47,"totalItens":155,"success":156,"errors":157,"limitReached":155},[48,56,59,64,68,73,75,80,82,87,89,94,98,103,105,110,112,117,122,127,132,137,139,141,143,147,151],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.0242025,"2022-12-19T00:00:00","2022-12-22T00:00:00","2022-12-29T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":52,"comDate":54,"paymentDate":58,"status":55},0.0639811,"2023-01-13T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":55},0.0367276,"2023-02-15T00:00:00","2023-02-23T00:00:00","2023-04-10T00:00:00",{"type":55,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":63,"status":55},0.0602296,"2023-03-23T00:00:00","2023-03-28T00:00:00",{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":55},0.0537417,"2023-06-22T00:00:00","2023-06-27T00:00:00","2023-07-07T00:00:00",{"type":55,"category":50,"amount":74,"approvalDate":70,"comDate":71,"paymentDate":72,"status":55},0.0616119,{"type":49,"category":50,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":55},0.0495565,"2023-09-14T00:00:00","2023-09-21T00:00:00","2023-10-06T00:00:00",{"type":55,"category":50,"amount":81,"approvalDate":77,"comDate":78,"paymentDate":79,"status":55},0.0561535,{"type":49,"category":50,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":55},0.040981,"2023-12-21T00:00:00","2023-12-28T00:00:00","2024-01-08T00:00:00",{"type":55,"category":50,"amount":88,"approvalDate":84,"comDate":85,"paymentDate":86,"status":55},0.0595382,{"type":49,"category":50,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":55},0.0669003,"2024-02-22T00:00:00","2024-02-27T00:00:00","2024-04-05T00:00:00",{"type":55,"category":50,"amount":95,"approvalDate":96,"comDate":97,"paymentDate":93,"status":55},0.0524528,"2024-03-21T00:00:00","2024-03-26T00:00:00",{"type":49,"category":50,"amount":99,"approvalDate":100,"comDate":101,"paymentDate":102,"status":55},0.0348012,"2024-06-13T00:00:00","2024-06-18T00:00:00","2024-07-05T00:00:00",{"type":55,"category":50,"amount":104,"approvalDate":100,"comDate":101,"paymentDate":102,"status":55},0.0512859,{"type":49,"category":50,"amount":106,"approvalDate":107,"comDate":108,"paymentDate":109,"status":55},0.0352241,"2024-09-19T00:00:00","2024-09-24T00:00:00","2024-10-07T00:00:00",{"type":55,"category":50,"amount":111,"approvalDate":107,"comDate":108,"paymentDate":109,"status":55},0.0604371,{"type":55,"category":50,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":116,"status":55},0.0640336,"2024-12-23T00:00:00","2024-12-30T00:00:00","2025-01-08T00:00:00",{"type":55,"category":50,"amount":118,"approvalDate":119,"comDate":120,"paymentDate":121,"status":55},0.0628281,"2025-03-20T00:00:00","2025-03-25T00:00:00","2025-04-07T00:00:00",{"type":55,"category":50,"amount":123,"approvalDate":124,"comDate":125,"paymentDate":126,"status":55},0.0728201,"2025-06-12T00:00:00","2025-06-23T00:00:00","2025-07-07T00:00:00",{"type":55,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":55},0.0782874,"2025-09-18T00:00:00","2025-09-23T00:00:00","2025-10-07T00:00:00",{"type":55,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":136,"status":55},0.0744851,"2025-12-23T00:00:00","2025-12-30T00:00:00","2026-01-12T00:00:00",{"type":55,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":138,"status":55},"2026-04-13T00:00:00",{"type":55,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":140,"status":55},"2026-07-07T00:00:00",{"type":55,"category":50,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":142,"status":49},"2026-10-07T00:00:00",{"type":55,"category":50,"amount":144,"approvalDate":145,"comDate":146,"paymentDate":138,"status":55},0.0743397,"2026-03-26T00:00:00","2026-03-31T00:00:00",{"type":55,"category":50,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":140,"status":55},0.149984,"2026-06-18T00:00:00","2026-06-24T00:00:00",{"type":55,"category":50,"amount":152,"approvalDate":153,"comDate":154,"paymentDate":142,"status":49},0.150688,"2026-09-17T00:00:00","2026-09-22T00:00:00",null,true,[],{"items":159,"totalItens":155,"success":156,"errors":1388,"limitReached":155},[160,167,173,179,184,190,196,203,209,214,220,226,232,237,242,247,252,257,261,267,272,276,281,286,290,294,297,302,306,311,316,322,325,331,338,345,352,359,366,371,378,384,390,396,403,408,414,420,425,432,437,444,449,454,459,465,469,475,482,488,494,497,502,508,511,517,522,527,532,537,543,548,553,555,560,565,571,578,582,588,594,600,607,614,621,628,635,641,647,654,660,666,673,680,686,693,699,706,710,716,723,730,737,744,749,754,759,764,769,775,780,787,791,796,800,805,811,817,820,827,830,835,841,846,850,853,859,864,869,875,879,886,893,900,906,910,916,923,929,935,941,945,950,956,959,963,968,972,976,981,985,989,992,997,1001,1007,1012,1017,1023,1029,1034,1038,1041,1045,1050,1054,1057,1063,1066,1073,1080,1085,1091,1096,1101,1107,1112,1115,1119,1122,1125,1129,1133,1137,1139,1143,1148,1151,1156,1160,1163,1166,1170,1172,1176,1181,1184,1189,1193,1198,1202,1205,1209,1213,1217,1222,1226,1230,1233,1237,1240,1244,1247,1252,1256,1260,1263,1267,1270,1275,1280,1283,1286,1289,1293,1297,1300,1306,1311,1315,1320,1323,1327,1332,1335,1339,1343,1349,1353,1356,1360,1364,1367,1370,1373,1378,1381,1385],{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-09-25T00:00:00",13.01,13.29,12.93,13.22,41710500,{"timestamp":168,"open":169,"high":170,"low":171,"close":169,"volume":172},"2025-09-28T00:00:00",13.4,13.56,13.31,27699000,{"timestamp":174,"open":175,"high":176,"low":177,"close":169,"volume":178},"2025-09-29T00:00:00",13.54,13.57,13.26,31105200,{"timestamp":180,"open":181,"high":170,"low":182,"close":182,"volume":183},"2025-09-30T00:00:00",13.55,13.09,32383900,{"timestamp":185,"open":186,"high":187,"low":188,"close":188,"volume":189},"2025-10-01T00:00:00",13.06,13.18,12.84,27940900,{"timestamp":191,"open":192,"high":164,"low":193,"close":194,"volume":195},"2025-10-02T00:00:00",12.85,12.69,12.75,14730100,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-10-05T00:00:00",12.78,12.83,12.58,12.64,10452700,{"timestamp":204,"open":205,"high":200,"low":206,"close":207,"volume":208},"2025-10-06T00:00:00",12.52,12.16,12.24,33483300,{"timestamp":131,"open":210,"high":193,"low":211,"close":212,"volume":213},12.28,12.26,12.66,43259300,{"timestamp":215,"open":216,"high":217,"low":216,"close":218,"volume":219},"2025-10-08T00:00:00",12.67,13.04,12.79,28347000,{"timestamp":221,"open":192,"high":222,"low":223,"close":224,"volume":225},"2025-10-09T00:00:00",12.88,12.44,12.6,26998500,{"timestamp":227,"open":228,"high":229,"low":201,"close":230,"volume":231},"2025-10-12T00:00:00",12.77,12.81,12.71,19107100,{"timestamp":233,"open":212,"high":234,"low":205,"close":235,"volume":236},"2025-10-13T00:00:00",12.73,12.55,21677500,{"timestamp":238,"open":239,"high":222,"low":240,"close":201,"volume":241},"2025-10-14T00:00:00",12.38,12.33,41858700,{"timestamp":243,"open":244,"high":234,"low":245,"close":224,"volume":246},"2025-10-15T00:00:00",12.57,12.42,33471800,{"timestamp":248,"open":235,"high":230,"low":249,"close":250,"volume":251},"2025-10-16T00:00:00",12.5,12.56,38229800,{"timestamp":253,"open":201,"high":254,"low":255,"close":216,"volume":256},"2025-10-19T00:00:00",12.8,12.54,16708500,{"timestamp":258,"open":224,"high":259,"low":240,"close":240,"volume":260},"2025-10-20T00:00:00",12.63,17696900,{"timestamp":262,"open":263,"high":259,"low":264,"close":265,"volume":266},"2025-10-21T00:00:00",12.4,12.3,12.45,42060100,{"timestamp":268,"open":235,"high":193,"low":269,"close":270,"volume":271},"2025-10-22T00:00:00",12.46,12.59,25013500,{"timestamp":273,"open":228,"high":274,"low":249,"close":249,"volume":275},"2025-10-23T00:00:00",12.98,25627400,{"timestamp":277,"open":259,"high":198,"low":278,"close":279,"volume":280},"2025-10-26T00:00:00",12.48,12.53,15091900,{"timestamp":282,"open":283,"high":284,"low":265,"close":259,"volume":285},"2025-10-27T00:00:00",12.49,12.76,20829200,{"timestamp":287,"open":288,"high":218,"low":235,"close":201,"volume":289},"2025-10-28T00:00:00",12.7,19982700,{"timestamp":291,"open":249,"high":194,"low":292,"close":224,"volume":293},"2025-10-29T00:00:00",12.41,13960300,{"timestamp":295,"open":234,"high":284,"low":201,"close":212,"volume":296},"2025-10-30T00:00:00",17621900,{"timestamp":298,"open":218,"high":30,"low":299,"close":300,"volume":301},"2025-11-02T00:00:00",12.68,12.82,24433000,{"timestamp":303,"open":254,"high":304,"low":235,"close":222,"volume":305},"2025-11-03T00:00:00",12.91,32324000,{"timestamp":307,"open":188,"high":308,"low":218,"close":309,"volume":310},"2025-11-04T00:00:00",13.25,13.19,28485000,{"timestamp":312,"open":308,"high":308,"low":313,"close":314,"volume":315},"2025-11-05T00:00:00",13.03,13.11,27137100,{"timestamp":317,"open":318,"high":319,"low":164,"close":320,"volume":321},"2025-11-06T00:00:00",13.08,13.15,12.95,18541000,{"timestamp":323,"open":313,"high":314,"low":222,"close":318,"volume":324},"2025-11-09T00:00:00",34113000,{"timestamp":326,"open":327,"high":328,"low":329,"close":176,"volume":330},"2025-11-10T00:00:00",13.23,13.65,13.17,59150600,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-11-11T00:00:00",13.62,14.22,13.58,14.14,67426100,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-12T00:00:00",14.06,14.56,14.05,14.47,62719500,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-13T00:00:00",14.45,14.6,14.33,14.46,30534200,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-11-16T00:00:00",14.38,14.58,14.02,14.11,27386100,{"timestamp":360,"open":361,"high":362,"low":363,"close":364,"volume":365},"2025-11-17T00:00:00",14.07,14.29,13.99,14,47781200,{"timestamp":367,"open":342,"high":340,"low":368,"close":369,"volume":370},"2025-11-18T00:00:00",13.78,13.88,28932700,{"timestamp":372,"open":373,"high":374,"low":375,"close":376,"volume":377},"2025-11-20T00:00:00",13.81,13.89,13.59,13.84,24334900,{"timestamp":379,"open":369,"high":380,"low":381,"close":382,"volume":383},"2025-11-23T00:00:00",14.1,13.85,13.96,17625200,{"timestamp":385,"open":386,"high":334,"low":387,"close":388,"volume":389},"2025-11-24T00:00:00",13.97,13.9,14.16,18321700,{"timestamp":391,"open":392,"high":393,"low":388,"close":394,"volume":395},"2025-11-25T00:00:00",14.17,14.72,14.69,30088100,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-11-26T00:00:00",14.61,14.78,14.54,14.76,29418500,{"timestamp":404,"open":393,"high":405,"low":393,"close":406,"volume":407},"2025-11-27T00:00:00",15.11,15.03,28643600,{"timestamp":409,"open":410,"high":411,"low":399,"close":412,"volume":413},"2025-11-30T00:00:00",14.94,15.05,14.87,21902100,{"timestamp":415,"open":416,"high":417,"low":418,"close":417,"volume":419},"2025-12-01T00:00:00",14.91,15.17,14.7,47848300,{"timestamp":421,"open":422,"high":423,"low":393,"close":393,"volume":424},"2025-12-02T00:00:00",15.2,15.22,26382600,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2025-12-03T00:00:00",14.89,15.14,14.84,15.04,36979600,{"timestamp":433,"open":434,"high":435,"low":376,"close":386,"volume":436},"2025-12-04T00:00:00",15.02,15.08,57945000,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-12-07T00:00:00",14.12,14.5,14.08,14.32,37296500,{"timestamp":445,"open":446,"high":447,"low":374,"close":446,"volume":448},"2025-12-08T00:00:00",14.13,14.24,22640700,{"timestamp":450,"open":392,"high":442,"low":451,"close":452,"volume":453},"2025-12-09T00:00:00",14.01,14.26,20069600,{"timestamp":455,"open":336,"high":456,"low":340,"close":457,"volume":458},"2025-12-10T00:00:00",14.55,14.37,19977600,{"timestamp":460,"open":457,"high":461,"low":462,"close":463,"volume":464},"2025-12-11T00:00:00",14.66,14.23,14.25,26344500,{"timestamp":466,"open":400,"high":398,"low":467,"close":350,"volume":468},"2025-12-14T00:00:00",14.42,33392600,{"timestamp":470,"open":471,"high":471,"low":472,"close":473,"volume":474},"2025-12-15T00:00:00",14.3,13.67,13.75,50996500,{"timestamp":476,"open":477,"high":478,"low":479,"close":480,"volume":481},"2025-12-16T00:00:00",13.7,13.72,13.07,13.24,124244700,{"timestamp":483,"open":484,"high":169,"low":485,"close":486,"volume":487},"2025-12-17T00:00:00",13.16,13.13,13.36,35515400,{"timestamp":489,"open":165,"high":490,"low":491,"close":492,"volume":493},"2025-12-18T00:00:00",13.45,13.21,13.39,27683900,{"timestamp":495,"open":492,"high":490,"low":309,"close":491,"volume":496},"2025-12-21T00:00:00",19881700,{"timestamp":498,"open":499,"high":500,"low":480,"close":176,"volume":501},"2025-12-22T00:00:00",13.28,13.63,24204600,{"timestamp":503,"open":504,"high":505,"low":506,"close":368,"volume":507},"2025-12-25T00:00:00",13.53,13.83,13.41,23011800,{"timestamp":509,"open":375,"high":505,"low":375,"close":473,"volume":510},"2025-12-28T00:00:00",19392900,{"timestamp":512,"open":505,"high":513,"low":514,"close":515,"volume":516},"2025-12-29T00:00:00",14.04,13.82,13.95,21646000,{"timestamp":518,"open":375,"high":478,"low":519,"close":520,"volume":521},"2026-01-01T00:00:00",13.35,13.37,20245500,{"timestamp":523,"open":524,"high":513,"low":525,"close":364,"volume":526},"2026-01-04T00:00:00",13.5,13.49,21693000,{"timestamp":528,"open":342,"high":529,"low":356,"close":530,"volume":531},"2026-01-05T00:00:00",14.57,14.51,27128300,{"timestamp":533,"open":534,"high":398,"low":380,"close":535,"volume":536},"2026-01-06T00:00:00",14.49,14.21,24462000,{"timestamp":538,"open":539,"high":540,"low":439,"close":541,"volume":542},"2026-01-07T00:00:00",14.36,14.43,14.35,69155900,{"timestamp":544,"open":545,"high":546,"low":541,"close":534,"volume":547},"2026-01-08T00:00:00",14.4,14.81,46661700,{"timestamp":549,"open":550,"high":551,"low":362,"close":440,"volume":552},"2026-01-11T00:00:00",14.44,14.64,27309600,{"timestamp":136,"open":539,"high":347,"low":462,"close":541,"volume":554},21973400,{"timestamp":556,"open":467,"high":399,"low":557,"close":558,"volume":559},"2026-01-13T00:00:00",14.31,14.75,38104400,{"timestamp":561,"open":562,"high":422,"low":563,"close":405,"volume":564},"2026-01-14T00:00:00",14.79,14.63,44811900,{"timestamp":566,"open":567,"high":568,"low":567,"close":569,"volume":570},"2026-01-15T00:00:00",15,15.31,15.21,40424800,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-18T00:00:00",15.18,15.27,14.93,15.12,15744800,{"timestamp":579,"open":580,"high":423,"low":550,"close":394,"volume":581},"2026-01-19T00:00:00",15.06,121878800,{"timestamp":583,"open":567,"high":584,"low":585,"close":586,"volume":587},"2026-01-20T00:00:00",15.66,14.86,15.51,76410100,{"timestamp":589,"open":590,"high":591,"low":592,"close":584,"volume":593},"2026-01-21T00:00:00",15.6,15.99,15.29,51619300,{"timestamp":595,"open":584,"high":596,"low":597,"close":598,"volume":599},"2026-01-22T00:00:00",16.14,15.33,15.84,42650100,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-01-25T00:00:00",15.87,15.91,15.35,15.7,35087400,{"timestamp":608,"open":609,"high":610,"low":611,"close":612,"volume":613},"2026-01-26T00:00:00",15.85,16.25,15.79,16.08,45729000,{"timestamp":615,"open":616,"high":617,"low":618,"close":619,"volume":620},"2026-01-27T00:00:00",16.24,16.6,16.05,16.54,45079500,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-01-28T00:00:00",16.64,16.82,16.22,16.66,117235800,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-01-29T00:00:00",16.68,16.89,16.42,16.43,22371800,{"timestamp":636,"open":637,"high":638,"low":616,"close":639,"volume":640},"2026-02-01T00:00:00",16.26,16.61,16.34,32615900,{"timestamp":642,"open":643,"high":644,"low":610,"close":645,"volume":646},"2026-02-02T00:00:00",16.59,16.78,16.45,37071200,{"timestamp":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-02-03T00:00:00",16.32,16.44,15.65,15.73,31380900,{"timestamp":655,"open":656,"high":657,"low":658,"close":625,"volume":659},"2026-02-04T00:00:00",15.9,16.28,15.82,49546300,{"timestamp":661,"open":645,"high":662,"low":663,"close":664,"volume":665},"2026-02-05T00:00:00",17.09,16.38,17.04,56572500,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-02-08T00:00:00",17.05,17.7,16.92,17.68,21198700,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-02-09T00:00:00",17.32,17.63,17.08,17.54,50602800,{"timestamp":681,"open":682,"high":671,"low":683,"close":684,"volume":685},"2026-02-10T00:00:00",17.6,17.14,17.34,42654800,{"timestamp":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2026-02-11T00:00:00",17.19,17.49,17.11,17.41,35441500,{"timestamp":694,"open":695,"high":696,"low":677,"close":697,"volume":698},"2026-02-12T00:00:00",17.18,17.61,17.44,34646200,{"timestamp":700,"open":701,"high":702,"low":703,"close":704,"volume":705},"2026-02-17T00:00:00",17.48,17.75,17.46,17.57,34048000,{"timestamp":707,"open":682,"high":708,"low":689,"close":671,"volume":709},"2026-02-18T00:00:00",17.95,30425400,{"timestamp":711,"open":678,"high":712,"low":713,"close":714,"volume":715},"2026-02-19T00:00:00",18.19,17.45,18.09,24040800,{"timestamp":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2026-02-22T00:00:00",17.85,17.98,17.66,17.89,26552200,{"timestamp":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2026-02-23T00:00:00",17.87,18.32,17.8,18.18,25096600,{"timestamp":731,"open":732,"high":733,"low":734,"close":735,"volume":736},"2026-02-24T00:00:00",18.22,18.54,18.07,18.21,21913000,{"timestamp":738,"open":739,"high":740,"low":741,"close":742,"volume":743},"2026-02-25T00:00:00",18.14,18.36,17.84,17.99,18233500,{"timestamp":745,"open":746,"high":740,"low":747,"close":12,"volume":748},"2026-02-26T00:00:00",18.05,17.83,31522400,{"timestamp":750,"open":704,"high":751,"low":689,"close":752,"volume":753},"2026-03-01T00:00:00",18.63,18.53,30048900,{"timestamp":755,"open":756,"high":725,"low":757,"close":696,"volume":758},"2026-03-02T00:00:00",17.76,17.13,64081600,{"timestamp":760,"open":721,"high":761,"low":762,"close":732,"volume":763},"2026-03-03T00:00:00",18.28,17.74,31346900,{"timestamp":765,"open":739,"high":766,"low":767,"close":682,"volume":768},"2026-03-04T00:00:00",18.27,17.43,66093400,{"timestamp":770,"open":713,"high":771,"low":772,"close":773,"volume":774},"2026-03-05T00:00:00",17.5,16.88,17.2,34811300,{"timestamp":776,"open":777,"high":678,"low":778,"close":675,"volume":779},"2026-03-08T00:00:00",17.24,16.58,37712200,{"timestamp":781,"open":782,"high":783,"low":784,"close":785,"volume":786},"2026-03-09T00:00:00",17.59,18.58,17.37,18.11,53201600,{"timestamp":788,"open":721,"high":789,"low":727,"close":742,"volume":790},"2026-03-10T00:00:00",18.42,23114500,{"timestamp":792,"open":793,"high":793,"low":794,"close":683,"volume":795},"2026-03-11T00:00:00",17.79,17,41513800,{"timestamp":797,"open":684,"high":682,"low":798,"close":772,"volume":799},"2026-03-12T00:00:00",16.85,19397300,{"timestamp":801,"open":802,"high":682,"low":690,"close":803,"volume":804},"2026-03-15T00:00:00",17.55,17.35,23340000,{"timestamp":806,"open":807,"high":808,"low":809,"close":682,"volume":810},"2026-03-16T00:00:00",17.27,18.1,17.22,30312300,{"timestamp":812,"open":813,"high":814,"low":690,"close":815,"volume":816},"2026-03-17T00:00:00",17.26,17.58,17.12,22905900,{"timestamp":818,"open":643,"high":683,"low":663,"close":670,"volume":819},"2026-03-18T00:00:00",58409900,{"timestamp":821,"open":822,"high":823,"low":824,"close":825,"volume":826},"2026-03-19T00:00:00",16.7,16.77,15.95,16.19,42346500,{"timestamp":828,"open":823,"high":767,"low":626,"close":813,"volume":829},"2026-03-22T00:00:00",37807800,{"timestamp":831,"open":22,"high":832,"low":833,"close":832,"volume":834},"2026-03-23T00:00:00",17.38,16.86,21001600,{"timestamp":836,"open":718,"high":837,"low":838,"close":839,"volume":840},"2026-03-24T00:00:00",18.3,17.78,18,43938900,{"timestamp":842,"open":671,"high":843,"low":814,"close":844,"volume":845},"2026-03-25T00:00:00",18.25,17.77,22748200,{"timestamp":145,"open":696,"high":847,"low":848,"close":848,"volume":849},17.82,17.21,42001800,{"timestamp":851,"open":697,"high":682,"low":631,"close":664,"volume":852},"2026-03-29T00:00:00",38394400,{"timestamp":854,"open":855,"high":856,"low":675,"close":857,"volume":858},"2026-03-30T00:00:00",17.52,18.49,18.39,53448600,{"timestamp":146,"open":733,"high":860,"low":861,"close":862,"volume":863},19,18.35,18.52,47152600,{"timestamp":865,"open":719,"high":866,"low":756,"close":867,"volume":868},"2026-04-01T00:00:00",18.72,18.59,27067600,{"timestamp":870,"open":871,"high":872,"low":861,"close":873,"volume":874},"2026-04-05T00:00:00",18.61,18.74,18.43,21418800,{"timestamp":876,"open":877,"high":837,"low":793,"close":746,"volume":878},"2026-04-06T00:00:00",18.24,42547300,{"timestamp":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2026-04-07T00:00:00",19.19,19.3,18.7,18.71,59336000,{"timestamp":887,"open":888,"high":889,"low":890,"close":891,"volume":892},"2026-04-08T00:00:00",18.86,19.28,18.67,19.14,35997500,{"timestamp":894,"open":895,"high":896,"low":897,"close":898,"volume":899},"2026-04-09T00:00:00",19.39,19.74,19.21,19.51,36880300,{"timestamp":901,"open":895,"high":902,"low":903,"close":904,"volume":905},"2026-04-12T00:00:00",19.41,18.8,19.26,66801400,{"timestamp":138,"open":882,"high":896,"low":907,"close":908,"volume":909},19.08,19.68,34823200,{"timestamp":911,"open":908,"high":912,"low":913,"close":914,"volume":915},"2026-04-14T00:00:00",19.87,19.55,19.84,38885700,{"timestamp":917,"open":918,"high":919,"low":920,"close":921,"volume":922},"2026-04-15T00:00:00",19.91,20.12,19.46,19.78,35421700,{"timestamp":924,"open":925,"high":926,"low":902,"close":927,"volume":928},"2026-04-16T00:00:00",20.2,20.33,19.43,42886200,{"timestamp":930,"open":931,"high":932,"low":933,"close":889,"volume":934},"2026-04-19T00:00:00",19.36,19.47,19.11,37074700,{"timestamp":936,"open":891,"high":937,"low":938,"close":939,"volume":940},"2026-04-21T00:00:00",19.18,18.89,19.03,20870000,{"timestamp":942,"open":907,"high":881,"low":943,"close":860,"volume":944},"2026-04-22T00:00:00",18.64,14723900,{"timestamp":946,"open":947,"high":947,"low":943,"close":948,"volume":949},"2026-04-23T00:00:00",19.07,18.93,39494100,{"timestamp":951,"open":952,"high":953,"low":954,"close":866,"volume":955},"2026-04-26T00:00:00",18.94,19.04,18.68,18736200,{"timestamp":957,"open":857,"high":733,"low":734,"close":752,"volume":958},"2026-04-27T00:00:00",24498900,{"timestamp":960,"open":843,"high":733,"low":762,"close":961,"volume":962},"2026-04-28T00:00:00",17.88,43503800,{"timestamp":964,"open":965,"high":766,"low":961,"close":966,"volume":967},"2026-04-29T00:00:00",18.12,18.03,23674600,{"timestamp":969,"open":742,"high":732,"low":970,"close":725,"volume":971},"2026-05-03T00:00:00",17.73,63451500,{"timestamp":973,"open":12,"high":746,"low":970,"close":974,"volume":975},"2026-05-04T00:00:00",18.01,18155100,{"timestamp":977,"open":978,"high":867,"low":979,"close":740,"volume":980},"2026-05-05T00:00:00",18.37,18.13,33857000,{"timestamp":982,"open":837,"high":856,"low":983,"close":838,"volume":984},"2026-05-06T00:00:00",17.71,36564500,{"timestamp":986,"open":735,"high":740,"low":725,"close":987,"volume":988},"2026-05-07T00:00:00",17.93,44605500,{"timestamp":990,"open":983,"high":746,"low":767,"close":782,"volume":991},"2026-05-10T00:00:00",28257300,{"timestamp":993,"open":832,"high":994,"low":809,"close":995,"volume":996},"2026-05-11T00:00:00",17.67,17.3,18883300,{"timestamp":998,"open":848,"high":803,"low":999,"close":623,"volume":1000},"2026-05-12T00:00:00",16.46,66648200,{"timestamp":1002,"open":1003,"high":1004,"low":778,"close":1005,"volume":1006},"2026-05-13T00:00:00",16.95,16.96,16.93,30690100,{"timestamp":1008,"open":1009,"high":1010,"low":645,"close":822,"volume":1011},"2026-05-14T00:00:00",16.53,16.84,23549200,{"timestamp":1013,"open":822,"high":670,"low":1014,"close":1015,"volume":1016},"2026-05-17T00:00:00",16.5,16.72,31220500,{"timestamp":1018,"open":1019,"high":1019,"low":1020,"close":1021,"volume":1022},"2026-05-18T00:00:00",16.29,15.81,15.89,61941200,{"timestamp":1024,"open":1025,"high":677,"low":1026,"close":1027,"volume":1028},"2026-05-19T00:00:00",16.07,15.97,16.79,56963800,{"timestamp":1030,"open":617,"high":683,"low":1031,"close":1032,"volume":1033},"2026-05-20T00:00:00",16.51,17.02,26271300,{"timestamp":1035,"open":794,"high":664,"low":1036,"close":626,"volume":1037},"2026-05-21T00:00:00",16.55,31440000,{"timestamp":1039,"open":670,"high":767,"low":644,"close":813,"volume":1040},"2026-05-24T00:00:00",16507200,{"timestamp":1042,"open":813,"high":813,"low":1027,"close":1043,"volume":1044},"2026-05-25T00:00:00",16.94,36374900,{"timestamp":1046,"open":683,"high":1047,"low":1048,"close":1048,"volume":1049},"2026-05-26T00:00:00",17.28,16.48,22167800,{"timestamp":1051,"open":1036,"high":630,"low":1052,"close":1014,"volume":1053},"2026-05-27T00:00:00",16.11,20152500,{"timestamp":1055,"open":1009,"high":623,"low":625,"close":1014,"volume":1056},"2026-05-28T00:00:00",47895000,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":610,"volume":1062},"2026-05-31T00:00:00",16.39,16.47,16,49378800,{"timestamp":1064,"open":632,"high":626,"low":657,"close":657,"volume":1065},"2026-06-01T00:00:00",38548900,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-06-02T00:00:00",15.86,16.16,15.46,15.52,40921300,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":1078,"volume":1079},"2026-06-04T00:00:00",15.43,15.68,15.26,15.41,28669400,{"timestamp":1081,"open":1082,"high":1082,"low":1083,"close":423,"volume":1084},"2026-06-07T00:00:00",15.4,15.07,42377800,{"timestamp":1086,"open":1087,"high":1088,"low":428,"close":1089,"volume":1090},"2026-06-08T00:00:00",15.34,15.53,15.39,48281800,{"timestamp":1092,"open":569,"high":1093,"low":1094,"close":576,"volume":1095},"2026-06-09T00:00:00",15.28,14.9,66175600,{"timestamp":1097,"open":435,"high":1071,"low":1098,"close":1099,"volume":1100},"2026-06-10T00:00:00",14.95,15.44,68994800,{"timestamp":1102,"open":422,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-06-11T00:00:00",15.58,15.13,15.23,46268700,{"timestamp":1108,"open":1109,"high":1110,"low":405,"close":428,"volume":1111},"2026-06-14T00:00:00",15.56,15.78,38644500,{"timestamp":1113,"open":434,"high":573,"low":585,"close":430,"volume":1114},"2026-06-15T00:00:00",26160300,{"timestamp":1116,"open":1117,"high":1117,"low":440,"close":398,"volume":1118},"2026-06-16T00:00:00",15.25,48847800,{"timestamp":1120,"open":563,"high":393,"low":535,"close":349,"volume":1121},"2026-06-17T00:00:00",39691300,{"timestamp":149,"open":442,"high":341,"low":452,"close":1123,"volume":1124},14.41,70157100,{"timestamp":1126,"open":529,"high":585,"low":1127,"close":418,"volume":1128},"2026-06-21T00:00:00",14.53,85701700,{"timestamp":1130,"open":550,"high":1131,"low":550,"close":393,"volume":1132},"2026-06-22T00:00:00",14.99,65938900,{"timestamp":1134,"open":348,"high":405,"low":348,"close":1135,"volume":1136},"2026-06-23T00:00:00",14.97,56354000,{"timestamp":150,"open":410,"high":1083,"low":398,"close":398,"volume":1138},47220100,{"timestamp":1140,"open":529,"high":411,"low":545,"close":1141,"volume":1142},"2026-06-25T00:00:00",14.92,57899200,{"timestamp":1144,"open":1141,"high":1131,"low":1145,"close":1146,"volume":1147},"2026-06-28T00:00:00",14.67,14.71,27420900,{"timestamp":1149,"open":348,"high":563,"low":471,"close":1127,"volume":1150},"2026-06-29T00:00:00",27663700,{"timestamp":1152,"open":1123,"high":1153,"low":1154,"close":545,"volume":1155},"2026-06-30T00:00:00",14.59,14.2,37808500,{"timestamp":1157,"open":551,"high":1158,"low":550,"close":398,"volume":1159},"2026-07-01T00:00:00",14.74,36275500,{"timestamp":1161,"open":558,"high":1131,"low":461,"close":401,"volume":1162},"2026-07-02T00:00:00",13968500,{"timestamp":1164,"open":551,"high":394,"low":350,"close":355,"volume":1165},"2026-07-05T00:00:00",15367800,{"timestamp":1167,"open":1153,"high":1168,"low":350,"close":1127,"volume":1169},"2026-07-06T00:00:00",14.88,23270900,{"timestamp":140,"open":350,"high":350,"low":439,"close":447,"volume":1171},30052800,{"timestamp":1173,"open":545,"high":1174,"low":539,"close":562,"volume":1175},"2026-07-08T00:00:00",14.8,21654500,{"timestamp":1177,"open":569,"high":1088,"low":1178,"close":1179,"volume":1180},"2026-07-09T00:00:00",15.19,15.42,40321100,{"timestamp":1182,"open":592,"high":1075,"low":575,"close":576,"volume":1183},"2026-07-12T00:00:00",24259100,{"timestamp":1185,"open":422,"high":1186,"low":1187,"close":597,"volume":1188},"2026-07-13T00:00:00",15.49,15.15,35778500,{"timestamp":1190,"open":1070,"high":609,"low":1179,"close":1191,"volume":1192},"2026-07-14T00:00:00",15.69,35987300,{"timestamp":1194,"open":590,"high":1195,"low":1196,"close":1089,"volume":1197},"2026-07-15T00:00:00",15.72,15.24,30956600,{"timestamp":1199,"open":568,"high":1200,"low":417,"close":422,"volume":1201},"2026-07-16T00:00:00",15.37,56465100,{"timestamp":1203,"open":1093,"high":1075,"low":428,"close":1077,"volume":1204},"2026-07-19T00:00:00",16236600,{"timestamp":1206,"open":417,"high":1207,"low":1098,"close":417,"volume":1208},"2026-07-20T00:00:00",15.32,29043800,{"timestamp":1210,"open":1117,"high":1211,"low":569,"close":656,"volume":1212},"2026-07-21T00:00:00",15.92,45960700,{"timestamp":1214,"open":611,"high":658,"low":1215,"close":651,"volume":1216},"2026-07-22T00:00:00",15.48,41114500,{"timestamp":1218,"open":1219,"high":1220,"low":1075,"close":1099,"volume":1221},"2026-07-23T00:00:00",15.45,15.67,35000800,{"timestamp":1223,"open":1224,"high":609,"low":1109,"close":1195,"volume":1225},"2026-07-26T00:00:00",15.64,23677500,{"timestamp":1227,"open":1228,"high":625,"low":1195,"close":1061,"volume":1229},"2026-07-27T00:00:00",16.09,19078000,{"timestamp":1231,"open":603,"high":1026,"low":1207,"close":1207,"volume":1232},"2026-07-28T00:00:00",51550000,{"timestamp":1234,"open":1082,"high":1235,"low":568,"close":1235,"volume":1236},"2026-07-29T00:00:00",15.63,41925300,{"timestamp":1238,"open":656,"high":656,"low":1071,"close":652,"volume":1239},"2026-07-30T00:00:00",24239400,{"timestamp":1241,"open":652,"high":652,"low":1099,"close":1242,"volume":1243},"2026-08-02T00:00:00",15.62,18714900,{"timestamp":1245,"open":1061,"high":596,"low":1103,"close":605,"volume":1246},"2026-08-03T00:00:00",37580500,{"timestamp":1248,"open":1249,"high":596,"low":1215,"close":1250,"volume":1251},"2026-08-04T00:00:00",15.76,15.55,37339300,{"timestamp":1253,"open":1219,"high":1071,"low":1196,"close":1254,"volume":1255},"2026-08-05T00:00:00",15.36,24067700,{"timestamp":1257,"open":1075,"high":1258,"low":429,"close":1098,"volume":1259},"2026-08-06T00:00:00",15.5,27491900,{"timestamp":1261,"open":416,"high":567,"low":461,"close":1145,"volume":1262},"2026-08-09T00:00:00",21369900,{"timestamp":1264,"open":1265,"high":558,"low":462,"close":362,"volume":1266},"2026-08-10T00:00:00",14.65,41352800,{"timestamp":1268,"open":343,"high":343,"low":357,"close":447,"volume":1269},"2026-08-11T00:00:00",52063500,{"timestamp":1271,"open":1272,"high":1273,"low":388,"close":1174,"volume":1274},"2026-08-12T00:00:00",14.18,14.85,60818700,{"timestamp":1276,"open":1277,"high":1278,"low":541,"close":1145,"volume":1279},"2026-08-13T00:00:00",14.73,14.96,46979400,{"timestamp":1281,"open":348,"high":410,"low":1123,"close":1123,"volume":1282},"2026-08-16T00:00:00",34988300,{"timestamp":1284,"open":557,"high":418,"low":471,"close":471,"volume":1285},"2026-08-17T00:00:00",18380600,{"timestamp":1287,"open":1145,"high":575,"low":541,"close":467,"volume":1288},"2026-08-18T00:00:00",32089100,{"timestamp":1290,"open":463,"high":529,"low":447,"close":1291,"volume":1292},"2026-08-19T00:00:00",14.34,23419600,{"timestamp":1294,"open":467,"high":1295,"low":457,"close":1295,"volume":1296},"2026-08-20T00:00:00",15.09,43258800,{"timestamp":1298,"open":1168,"high":586,"low":429,"close":1219,"volume":1299},"2026-08-23T00:00:00",33551100,{"timestamp":1301,"open":1302,"high":609,"low":1303,"close":1304,"volume":1305},"2026-08-24T00:00:00",15.47,15.38,15.75,33096800,{"timestamp":1307,"open":1308,"high":1309,"low":1191,"close":1304,"volume":1310},"2026-08-25T00:00:00",15.74,16.12,26656600,{"timestamp":1312,"open":1242,"high":1313,"low":590,"close":652,"volume":1314},"2026-08-26T00:00:00",15.88,16561200,{"timestamp":1316,"open":656,"high":1052,"low":1317,"close":1318,"volume":1319},"2026-08-27T00:00:00",15.59,16.04,24882800,{"timestamp":1321,"open":625,"high":650,"low":612,"close":625,"volume":1322},"2026-08-30T00:00:00",32372700,{"timestamp":1324,"open":1059,"high":772,"low":1069,"close":1325,"volume":1326},"2026-08-31T00:00:00",16.62,54815000,{"timestamp":1328,"open":1329,"high":704,"low":1330,"close":813,"volume":1331},"2026-09-01T00:00:00",16.74,16.71,40943400,{"timestamp":1333,"open":682,"high":721,"low":803,"close":803,"volume":1334},"2026-09-02T00:00:00",42517700,{"timestamp":1336,"open":1337,"high":696,"low":815,"close":784,"volume":1338},"2026-09-03T00:00:00",17.25,28854100,{"timestamp":1340,"open":671,"high":961,"low":802,"close":1341,"volume":1342},"2026-09-07T00:00:00",17.64,35792100,{"timestamp":1344,"open":1345,"high":1346,"low":677,"close":1347,"volume":1348},"2026-09-08T00:00:00",17.47,17.51,17.29,57398500,{"timestamp":1350,"open":683,"high":727,"low":1351,"close":720,"volume":1352},"2026-09-09T00:00:00",16.98,83176700,{"timestamp":1354,"open":727,"high":747,"low":773,"close":1047,"volume":1355},"2026-09-10T00:00:00",32418400,{"timestamp":1357,"open":798,"high":697,"low":1358,"close":784,"volume":1359},"2026-09-13T00:00:00",16.8,37879200,{"timestamp":1361,"open":802,"high":696,"low":773,"close":1362,"volume":1363},"2026-09-14T00:00:00",17.42,28613800,{"timestamp":1365,"open":784,"high":756,"low":675,"close":814,"volume":1366},"2026-09-15T00:00:00",30635000,{"timestamp":1368,"open":970,"high":793,"low":777,"close":682,"volume":1369},"2026-09-16T00:00:00",31813000,{"timestamp":153,"open":697,"high":669,"low":1371,"close":782,"volume":1372},17.39,67767100,{"timestamp":1374,"open":838,"high":1375,"low":702,"close":1376,"volume":1377},"2026-09-20T00:00:00",18.38,18.23,48702300,{"timestamp":1379,"open":965,"high":752,"low":966,"close":873,"volume":1380},"2026-09-21T00:00:00",83573200,{"timestamp":154,"open":1382,"high":856,"low":1383,"close":1382,"volume":1384},18.04,17.97,46130400,{"timestamp":1386,"open":839,"high":714,"low":669,"close":847,"volume":1387},"2026-09-23T00:00:00",48166100,[]]