[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f1qL_bKWAhaZhNuz-Bz9kuTCLxJlD-sDR7XdWh2BVegQ":3,"$fRUaJaJwoOC3W3rk10P6PICHPJbNpjYpRwT9dHLljU-I":45,"$fk-mYKnqs8ZDecLcW081hKbsPSvIULO8AV-95DsGw-X4":210},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBDC3","bbdc3","stock","Bco Bradesco S.A.","Banco Bradesco","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},15.64,-0.3,-1.9436,"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":35,"currentLiquidity":36,"liabilitiesToEquity":37},2.296,17.252,7.03,6.63,6.81,0.91,7.18,6.59,0.62,169969481000,25799588000,13.31,1.01,0.99,8.11,8.6,27.13,null,6.7,13.2857,[],[40,41,42,43,44],"ITUB4","BBAS3","BBDC4","SANB11","BPAC11",{"items":46,"totalItens":35,"success":208,"errors":209,"limitReached":35},[47,54,56,58,61,65,67,69,71,73,75,80,82,84,86,88,90,92,95,98,100,102,104,106,108,110,115,117,119,121,126,128,130,132,137,140,142,144,149,151,153,155,160,162,164,166,170,172,174,176,181,183,185,187,189,194,196,198,200,204,206],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":48},1,"cash",0.0172498,"2021-12-23T00:00:00","2022-10-03T00:00:00","2022-11-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":53,"paymentDate":55,"status":48},"2022-12-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":55,"paymentDate":57,"status":48},"2023-01-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":57,"paymentDate":60,"status":48},"2022-12-26T00:00:00","2023-02-01T00:00:00",{"type":48,"category":49,"amount":62,"approvalDate":59,"comDate":63,"paymentDate":64,"status":48},0.530369,"2023-01-06T00:00:00","2023-03-08T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":60,"paymentDate":66,"status":48},"2023-03-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":66,"paymentDate":68,"status":48},"2023-04-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":68,"paymentDate":70,"status":48},"2023-05-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":70,"paymentDate":72,"status":48},"2023-06-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":72,"paymentDate":74,"status":48},"2023-07-03T00:00:00",{"type":48,"category":49,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":48},0.178997,"2023-06-15T00:00:00","2023-06-26T00:00:00","2023-07-06T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":74,"paymentDate":81,"status":48},"2023-08-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":81,"paymentDate":83,"status":48},"2023-09-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":83,"paymentDate":85,"status":48},"2023-10-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":85,"paymentDate":87,"status":48},"2023-11-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":87,"paymentDate":89,"status":48},"2023-12-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":59,"comDate":89,"paymentDate":91,"status":48},"2024-01-02T00:00:00",{"type":48,"category":49,"amount":76,"approvalDate":93,"comDate":94,"paymentDate":91,"status":48},"2023-12-11T00:00:00","2023-12-21T00:00:00",{"type":48,"category":49,"amount":96,"approvalDate":93,"comDate":94,"paymentDate":97,"status":48},0.447314,"2024-06-28T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":91,"paymentDate":99,"status":48},"2024-02-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":99,"paymentDate":101,"status":48},"2024-03-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":101,"paymentDate":103,"status":48},"2024-04-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":103,"paymentDate":105,"status":48},"2024-05-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":105,"paymentDate":107,"status":48},"2024-06-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":107,"paymentDate":109,"status":48},"2024-07-01T00:00:00",{"type":48,"category":49,"amount":111,"approvalDate":112,"comDate":113,"paymentDate":114,"status":48},0.359141,"2024-06-06T00:00:00","2024-06-17T00:00:00","2025-01-31T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":109,"paymentDate":116,"status":48},"2024-08-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":116,"paymentDate":118,"status":48},"2024-09-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":118,"paymentDate":120,"status":48},"2024-10-01T00:00:00",{"type":48,"category":49,"amount":122,"approvalDate":123,"comDate":124,"paymentDate":125,"status":48},0.179571,"2024-09-19T00:00:00","2024-09-30T00:00:00","2025-04-30T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":120,"paymentDate":127,"status":48},"2024-11-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":127,"paymentDate":129,"status":48},"2024-12-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":93,"comDate":129,"paymentDate":131,"status":48},"2025-01-02T00:00:00",{"type":48,"category":49,"amount":133,"approvalDate":134,"comDate":135,"paymentDate":136,"status":48},0.267251,"2024-12-19T00:00:00","2024-12-30T00:00:00","2025-07-31T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":131,"paymentDate":139,"status":48},"2024-12-05T00:00:00","2025-02-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":139,"paymentDate":141,"status":48},"2025-03-05T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":141,"paymentDate":143,"status":48},"2025-04-01T00:00:00",{"type":48,"category":49,"amount":145,"approvalDate":146,"comDate":147,"paymentDate":148,"status":48},0.207112,"2025-03-20T00:00:00","2025-03-31T00:00:00","2025-10-31T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":143,"paymentDate":150,"status":48},"2025-05-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":150,"paymentDate":152,"status":48},"2025-06-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":152,"paymentDate":154,"status":48},"2025-07-01T00:00:00",{"type":48,"category":49,"amount":156,"approvalDate":157,"comDate":158,"paymentDate":159,"status":48},0.270147,"2025-06-18T00:00:00","2025-06-30T00:00:00","2026-01-30T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":154,"paymentDate":161,"status":48},"2025-08-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":161,"paymentDate":163,"status":48},"2025-09-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":163,"paymentDate":165,"status":48},"2025-10-01T00:00:00",{"type":48,"category":49,"amount":156,"approvalDate":167,"comDate":168,"paymentDate":35,"status":169},"2025-09-18T00:00:00","2025-09-29T00:00:00",0,{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":165,"paymentDate":171,"status":48},"2025-11-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":171,"paymentDate":173,"status":48},"2025-12-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":138,"comDate":173,"paymentDate":175,"status":48},"2026-01-02T00:00:00",{"type":48,"category":49,"amount":177,"approvalDate":178,"comDate":179,"paymentDate":180,"status":48},0.351191,"2025-12-18T00:00:00","2025-12-29T00:00:00","2026-07-31T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":175,"paymentDate":182,"status":48},"2026-02-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":182,"paymentDate":184,"status":48},"2026-03-02T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":184,"paymentDate":186,"status":48},"2026-04-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":186,"paymentDate":188,"status":48},"2026-05-04T00:00:00",{"type":48,"category":49,"amount":190,"approvalDate":191,"comDate":192,"paymentDate":193,"status":48},0.270308,"2026-03-25T00:00:00","2026-04-06T00:00:00","2026-09-15T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":188,"paymentDate":195,"status":48},"2026-06-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":195,"paymentDate":197,"status":48},"2026-07-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":197,"paymentDate":199,"status":48},"2026-08-03T00:00:00",{"type":48,"category":49,"amount":201,"approvalDate":202,"comDate":203,"paymentDate":193,"status":48},0.315359,"2026-06-23T00:00:00","2026-07-03T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":199,"paymentDate":205,"status":48},"2026-09-01T00:00:00",{"type":48,"category":49,"amount":50,"approvalDate":178,"comDate":205,"paymentDate":207,"status":169},"2026-10-01T00:00:00",true,[],{"items":211,"totalItens":35,"success":208,"errors":1290,"limitReached":35},[212,218,224,230,237,243,249,255,262,269,274,280,286,293,299,305,312,316,322,327,332,337,343,350,357,361,366,371,376,381,387,393,398,404,410,416,422,427,433,438,441,446,452,457,461,467,473,476,480,484,488,493,496,500,504,510,515,520,524,528,531,535,541,544,547,550,553,558,563,568,571,575,578,583,586,592,596,600,605,610,617,624,631,637,644,651,657,663,668,675,681,687,691,696,702,707,710,715,720,725,731,736,739,743,749,753,759,765,770,775,780,786,792,796,799,805,810,814,817,820,824,828,832,835,839,842,846,851,853,856,859,864,868,874,879,885,890,893,897,900,905,910,916,922,925,930,934,937,940,944,949,952,956,959,964,967,971,976,981,984,988,992,995,998,1001,1004,1008,1012,1014,1017,1020,1025,1030,1034,1039,1042,1046,1049,1052,1055,1058,1061,1065,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1146,1149,1152,1154,1157,1160,1163,1167,1170,1175,1179,1183,1188,1195,1202,1209,1214,1218,1222,1227,1232,1235,1238,1241,1243,1247,1250,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287],{"timestamp":213,"open":214,"high":215,"low":216,"close":214,"volume":217},"2025-09-25T00:00:00",15.09,15.22,15.01,4253300,{"timestamp":219,"open":220,"high":221,"low":222,"close":222,"volume":223},"2025-09-28T00:00:00",15.36,15.44,15.28,4680900,{"timestamp":168,"open":225,"high":226,"low":227,"close":228,"volume":229},15.27,15.33,15.12,15.23,8560700,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-09-30T00:00:00",15.3,15.38,14.84,14.93,6027700,{"timestamp":165,"open":238,"high":239,"low":240,"close":241,"volume":242},14.87,14.94,14.66,14.71,6020500,{"timestamp":244,"open":245,"high":246,"low":247,"close":241,"volume":248},"2025-10-02T00:00:00",14.64,14.72,14.53,4416200,{"timestamp":250,"open":246,"high":251,"low":252,"close":253,"volume":254},"2025-10-05T00:00:00",14.73,14.46,14.59,2157900,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-10-06T00:00:00",14.5,14.51,14.26,14.33,3798500,{"timestamp":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2025-10-07T00:00:00",14.36,14.61,14.34,14.54,5526600,{"timestamp":270,"open":271,"high":245,"low":272,"close":253,"volume":273},"2025-10-08T00:00:00",14.55,14.49,3601200,{"timestamp":275,"open":276,"high":276,"low":277,"close":278,"volume":279},"2025-10-09T00:00:00",14.7,14.29,14.38,5593000,{"timestamp":281,"open":282,"high":283,"low":284,"close":282,"volume":285},"2025-10-12T00:00:00",14.45,14.52,14.4,3617900,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-10-13T00:00:00",14.48,14.81,14.42,14.6,4608900,{"timestamp":294,"open":257,"high":295,"low":296,"close":297,"volume":298},"2025-10-14T00:00:00",14.83,14.43,14.79,6018400,{"timestamp":300,"open":245,"high":301,"low":302,"close":303,"volume":304},"2025-10-15T00:00:00",15.06,14.63,14.9,5267600,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-10-16T00:00:00",14.82,15.11,14.69,15.05,24363600,{"timestamp":313,"open":301,"high":221,"low":301,"close":314,"volume":315},"2025-10-19T00:00:00",15.32,2702300,{"timestamp":317,"open":222,"high":318,"low":319,"close":320,"volume":321},"2025-10-20T00:00:00",15.35,15.16,15.17,2600400,{"timestamp":323,"open":324,"high":225,"low":325,"close":228,"volume":326},"2025-10-21T00:00:00",15.25,15.14,24569400,{"timestamp":328,"open":329,"high":220,"low":330,"close":220,"volume":331},"2025-10-22T00:00:00",15.26,15.18,3587500,{"timestamp":333,"open":233,"high":334,"low":226,"close":335,"volume":336},"2025-10-23T00:00:00",15.55,15.48,2533500,{"timestamp":338,"open":12,"high":339,"low":340,"close":341,"volume":342},"2025-10-26T00:00:00",15.7,15.49,15.54,2945900,{"timestamp":344,"open":345,"high":346,"low":347,"close":348,"volume":349},"2025-10-27T00:00:00",15.52,15.68,15.45,15.61,4819500,{"timestamp":351,"open":352,"high":353,"low":354,"close":355,"volume":356},"2025-10-28T00:00:00",15.66,16.05,15.63,16,8688900,{"timestamp":358,"open":221,"high":354,"low":359,"close":347,"volume":360},"2025-10-29T00:00:00",15.24,6713600,{"timestamp":362,"open":363,"high":363,"low":232,"close":364,"volume":365},"2025-10-30T00:00:00",15.58,15.47,5062500,{"timestamp":367,"open":368,"high":369,"low":364,"close":12,"volume":370},"2025-11-02T00:00:00",15.59,15.83,3281400,{"timestamp":171,"open":372,"high":373,"low":345,"close":374,"volume":375},15.67,15.77,15.71,4306600,{"timestamp":377,"open":374,"high":353,"low":378,"close":379,"volume":380},"2025-11-04T00:00:00",15.65,16.01,3755900,{"timestamp":382,"open":383,"high":353,"low":384,"close":385,"volume":386},"2025-11-05T00:00:00",15.99,15.87,15.97,2647300,{"timestamp":388,"open":389,"high":390,"low":391,"close":389,"volume":392},"2025-11-06T00:00:00",15.95,15.98,15.74,2694300,{"timestamp":394,"open":355,"high":395,"low":390,"close":396,"volume":397},"2025-11-09T00:00:00",16.3,16.21,6042500,{"timestamp":399,"open":395,"high":400,"low":401,"close":402,"volume":403},"2025-11-10T00:00:00",16.67,16.27,16.62,4664100,{"timestamp":405,"open":406,"high":402,"low":407,"close":408,"volume":409},"2025-11-11T00:00:00",16.54,16.37,16.59,4931700,{"timestamp":411,"open":412,"high":413,"low":406,"close":414,"volume":415},"2025-11-12T00:00:00",16.57,16.88,16.63,3509500,{"timestamp":417,"open":400,"high":418,"low":419,"close":420,"volume":421},"2025-11-13T00:00:00",16.86,16.55,16.61,2987000,{"timestamp":423,"open":419,"high":424,"low":407,"close":425,"volume":426},"2025-11-16T00:00:00",16.64,16.43,8785900,{"timestamp":428,"open":429,"high":430,"low":431,"close":429,"volume":432},"2025-11-17T00:00:00",16.34,16.44,16.24,3537700,{"timestamp":434,"open":395,"high":407,"low":435,"close":436,"volume":437},"2025-11-18T00:00:00",16.14,16.23,3605900,{"timestamp":439,"open":431,"high":431,"low":385,"close":435,"volume":440},"2025-11-20T00:00:00",3396400,{"timestamp":442,"open":443,"high":435,"low":379,"close":444,"volume":445},"2025-11-23T00:00:00",16.11,16.04,3757500,{"timestamp":447,"open":443,"high":448,"low":449,"close":450,"volume":451},"2025-11-24T00:00:00",16.35,16.09,16.18,3874500,{"timestamp":453,"open":395,"high":454,"low":436,"close":455,"volume":456},"2025-11-25T00:00:00",16.72,16.68,4385900,{"timestamp":458,"open":459,"high":459,"low":412,"close":402,"volume":460},"2025-11-26T00:00:00",16.7,1568400,{"timestamp":462,"open":463,"high":464,"low":463,"close":465,"volume":466},"2025-11-27T00:00:00",16.6,16.87,16.76,4403800,{"timestamp":468,"open":469,"high":470,"low":471,"close":419,"volume":472},"2025-11-30T00:00:00",16.75,16.78,16.48,4263800,{"timestamp":173,"open":474,"high":470,"low":463,"close":465,"volume":475},16.66,4417700,{"timestamp":477,"open":478,"high":464,"low":396,"close":395,"volume":479},"2025-12-02T00:00:00",16.82,6026000,{"timestamp":481,"open":471,"high":420,"low":482,"close":425,"volume":483},"2025-12-03T00:00:00",16.38,8328300,{"timestamp":485,"open":406,"high":412,"low":340,"close":486,"volume":487},"2025-12-04T00:00:00",15.53,10049100,{"timestamp":489,"open":372,"high":490,"low":491,"close":368,"volume":492},"2025-12-07T00:00:00",15.81,15.5,4725600,{"timestamp":494,"open":335,"high":334,"low":330,"close":491,"volume":495},"2025-12-08T00:00:00",3016000,{"timestamp":497,"open":341,"high":498,"low":364,"close":374,"volume":499},"2025-12-09T00:00:00",15.84,5610500,{"timestamp":501,"open":391,"high":385,"low":502,"close":498,"volume":503},"2025-12-10T00:00:00",15.62,4293400,{"timestamp":505,"open":506,"high":507,"low":508,"close":390,"volume":509},"2025-12-11T00:00:00",15.85,16.03,15.82,3778300,{"timestamp":511,"open":396,"high":482,"low":512,"close":513,"volume":514},"2025-12-14T00:00:00",16.08,16.28,6608000,{"timestamp":516,"open":353,"high":449,"low":517,"close":518,"volume":519},"2025-12-15T00:00:00",15.78,15.8,7007100,{"timestamp":521,"open":522,"high":517,"low":225,"close":348,"volume":523},"2025-12-16T00:00:00",15.76,8676900,{"timestamp":525,"open":526,"high":508,"low":334,"close":391,"volume":527},"2025-12-17T00:00:00",15.57,3708700,{"timestamp":178,"open":529,"high":355,"low":372,"close":384,"volume":530},15.73,3888100,{"timestamp":532,"open":533,"high":384,"low":502,"close":352,"volume":534},"2025-12-21T00:00:00",15.86,4037700,{"timestamp":536,"open":508,"high":537,"low":538,"close":539,"volume":540},"2025-12-22T00:00:00",15.9,15.69,15.79,3936500,{"timestamp":542,"open":538,"high":533,"low":363,"close":533,"volume":543},"2025-12-25T00:00:00",2123800,{"timestamp":545,"open":508,"high":537,"low":374,"close":518,"volume":546},"2025-12-28T00:00:00",3395300,{"timestamp":179,"open":548,"high":369,"low":378,"close":346,"volume":549},15.75,2847200,{"timestamp":551,"open":517,"high":490,"low":363,"close":363,"volume":552},"2026-01-01T00:00:00",3024300,{"timestamp":554,"open":502,"high":555,"low":556,"close":555,"volume":557},"2026-01-04T00:00:00",16.2,15.56,4171200,{"timestamp":559,"open":560,"high":406,"low":436,"close":561,"volume":562},"2026-01-05T00:00:00",16.39,16.25,11551300,{"timestamp":564,"open":565,"high":396,"low":566,"close":383,"volume":567},"2026-01-06T00:00:00",16.19,15.93,3828800,{"timestamp":569,"open":355,"high":449,"low":391,"close":373,"volume":570},"2026-01-07T00:00:00",3452000,{"timestamp":572,"open":539,"high":573,"low":529,"close":369,"volume":574},"2026-01-08T00:00:00",15.96,1642900,{"timestamp":576,"open":490,"high":490,"low":378,"close":339,"volume":577},"2026-01-11T00:00:00",2932700,{"timestamp":579,"open":378,"high":372,"low":580,"close":581,"volume":582},"2026-01-12T00:00:00",15.43,15.51,3747500,{"timestamp":584,"open":378,"high":384,"low":334,"close":384,"volume":585},"2026-01-13T00:00:00",3691000,{"timestamp":587,"open":588,"high":589,"low":590,"close":443,"volume":591},"2026-01-14T00:00:00",15.94,16.26,15.88,4502800,{"timestamp":593,"open":594,"high":589,"low":588,"close":594,"volume":595},"2026-01-15T00:00:00",16.16,3509700,{"timestamp":597,"open":598,"high":482,"low":443,"close":561,"volume":599},"2026-01-18T00:00:00",16.13,3217900,{"timestamp":601,"open":602,"high":603,"low":507,"close":425,"volume":604},"2026-01-19T00:00:00",16.17,16.5,4037400,{"timestamp":606,"open":402,"high":607,"low":402,"close":608,"volume":609},"2026-01-20T00:00:00",17.05,17.03,16307400,{"timestamp":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-01-21T00:00:00",17.09,17.75,16.93,17.58,11362800,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-01-22T00:00:00",17.64,18.13,17.57,17.89,7174700,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-01-25T00:00:00",17.87,18.14,17.62,18.11,6706500,{"timestamp":632,"open":633,"high":634,"low":633,"close":635,"volume":636},"2026-01-26T00:00:00",18.3,18.68,18.52,4113300,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-01-27T00:00:00",18.55,18.73,18.35,18.66,4931800,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-01-28T00:00:00",18.77,18.89,18.21,18.46,4461700,{"timestamp":652,"open":653,"high":654,"low":633,"close":655,"volume":656},"2026-01-29T00:00:00",18.36,18.53,18.49,856300,{"timestamp":658,"open":659,"high":660,"low":641,"close":661,"volume":662},"2026-02-01T00:00:00",18.42,18.58,18.47,4698300,{"timestamp":182,"open":664,"high":665,"low":654,"close":666,"volume":667},18.78,18.97,18.61,4793300,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-03T00:00:00",18.29,18.39,17.79,17.97,5693300,{"timestamp":676,"open":677,"high":633,"low":678,"close":679,"volume":680},"2026-02-04T00:00:00",18.18,17.69,18.07,4814400,{"timestamp":682,"open":683,"high":684,"low":685,"close":622,"volume":686},"2026-02-05T00:00:00",17.29,17.91,17.14,12654000,{"timestamp":688,"open":626,"high":620,"low":689,"close":629,"volume":690},"2026-02-08T00:00:00",17.63,4785600,{"timestamp":692,"open":693,"high":653,"low":694,"close":693,"volume":695},"2026-02-09T00:00:00",18.05,18,5377200,{"timestamp":697,"open":653,"high":698,"low":699,"close":700,"volume":701},"2026-02-10T00:00:00",18.69,18.22,18.64,6891000,{"timestamp":703,"open":635,"high":704,"low":670,"close":705,"volume":706},"2026-02-11T00:00:00",18.63,18.41,5398700,{"timestamp":708,"open":627,"high":677,"low":619,"close":629,"volume":709},"2026-02-12T00:00:00",5706900,{"timestamp":711,"open":693,"high":712,"low":622,"close":713,"volume":714},"2026-02-17T00:00:00",18.26,17.98,7112800,{"timestamp":716,"open":679,"high":635,"low":717,"close":718,"volume":719},"2026-02-18T00:00:00",18.03,18.32,4578500,{"timestamp":721,"open":677,"high":722,"low":627,"close":723,"volume":724},"2026-02-19T00:00:00",18.79,18.7,4451800,{"timestamp":726,"open":727,"high":722,"low":728,"close":729,"volume":730},"2026-02-22T00:00:00",18.74,18.28,18.38,3862000,{"timestamp":732,"open":671,"high":733,"low":712,"close":734,"volume":735},"2026-02-23T00:00:00",18.67,18.6,4094500,{"timestamp":737,"open":733,"high":640,"low":718,"close":671,"volume":738},"2026-02-24T00:00:00",3083300,{"timestamp":740,"open":729,"high":741,"low":694,"close":648,"volume":742},"2026-02-25T00:00:00",18.57,5511000,{"timestamp":744,"open":745,"high":746,"low":747,"close":705,"volume":748},"2026-02-26T00:00:00",18.25,18.98,18.16,6554000,{"timestamp":750,"open":627,"high":659,"low":751,"close":641,"volume":752},"2026-03-01T00:00:00",17.84,5217700,{"timestamp":184,"open":754,"high":755,"low":756,"close":757,"volume":758},17.55,17.7,17.1,17.43,9050400,{"timestamp":760,"open":761,"high":622,"low":762,"close":763,"volume":764},"2026-03-03T00:00:00",17.8,17.38,17.72,4344300,{"timestamp":766,"open":767,"high":615,"low":768,"close":685,"volume":769},"2026-03-04T00:00:00",17.5,17.07,7839600,{"timestamp":771,"open":772,"high":756,"low":400,"close":773,"volume":774},"2026-03-05T00:00:00",17.04,16.79,7417200,{"timestamp":776,"open":459,"high":777,"low":425,"close":778,"volume":779},"2026-03-08T00:00:00",16.95,16.84,7369400,{"timestamp":781,"open":607,"high":782,"low":783,"close":784,"volume":785},"2026-03-09T00:00:00",17.39,16.92,17.18,5794400,{"timestamp":787,"open":788,"high":789,"low":614,"close":790,"volume":791},"2026-03-10T00:00:00",17,17.34,17.12,4048000,{"timestamp":793,"open":469,"high":794,"low":471,"close":455,"volume":795},"2026-03-11T00:00:00",16.8,6196400,{"timestamp":797,"open":465,"high":413,"low":401,"close":429,"volume":798},"2026-03-12T00:00:00",4380200,{"timestamp":800,"open":801,"high":802,"low":560,"close":803,"volume":804},"2026-03-15T00:00:00",16.69,16.85,16.47,3514800,{"timestamp":806,"open":807,"high":408,"low":594,"close":808,"volume":809},"2026-03-16T00:00:00",16.42,16.32,4419700,{"timestamp":811,"open":555,"high":429,"low":449,"close":812,"volume":813},"2026-03-17T00:00:00",16.12,4694100,{"timestamp":815,"open":506,"high":396,"low":372,"close":443,"volume":816},"2026-03-18T00:00:00",5970700,{"timestamp":818,"open":355,"high":598,"low":529,"close":490,"volume":819},"2026-03-19T00:00:00",10819400,{"timestamp":821,"open":435,"high":801,"low":435,"close":822,"volume":823},"2026-03-22T00:00:00",16.46,6419900,{"timestamp":825,"open":430,"high":430,"low":598,"close":826,"volume":827},"2026-03-23T00:00:00",16.36,3572100,{"timestamp":829,"open":463,"high":794,"low":830,"close":424,"volume":831},"2026-03-24T00:00:00",16.53,5769300,{"timestamp":191,"open":419,"high":400,"low":833,"close":803,"volume":834},16.41,36339300,{"timestamp":836,"open":425,"high":837,"low":436,"close":436,"volume":838},"2026-03-26T00:00:00",16.49,30457900,{"timestamp":840,"open":448,"high":807,"low":435,"close":431,"volume":841},"2026-03-29T00:00:00",9169100,{"timestamp":843,"open":603,"high":418,"low":448,"close":844,"volume":845},"2026-03-30T00:00:00",16.71,11503800,{"timestamp":847,"open":478,"high":685,"low":848,"close":849,"volume":850},"2026-03-31T00:00:00",16.74,16.97,7539100,{"timestamp":186,"open":833,"high":413,"low":560,"close":465,"volume":852},2975400,{"timestamp":854,"open":794,"high":783,"low":844,"close":418,"volume":855},"2026-04-05T00:00:00",3214600,{"timestamp":192,"open":857,"high":474,"low":429,"close":420,"volume":858},16.51,7113200,{"timestamp":860,"open":861,"high":861,"low":862,"close":782,"volume":863},"2026-04-07T00:00:00",17.78,17.28,9305200,{"timestamp":865,"open":782,"high":628,"low":866,"close":754,"volume":867},"2026-04-08T00:00:00",17.27,18145900,{"timestamp":869,"open":870,"high":761,"low":871,"close":872,"volume":873},"2026-04-09T00:00:00",17.68,17.6,17.67,4551800,{"timestamp":875,"open":615,"high":622,"low":876,"close":877,"volume":878},"2026-04-12T00:00:00",17.42,17.86,12070800,{"timestamp":880,"open":622,"high":881,"low":882,"close":883,"volume":884},"2026-04-13T00:00:00",18.08,17.88,18.02,7193900,{"timestamp":886,"open":622,"high":620,"low":887,"close":888,"volume":889},"2026-04-14T00:00:00",17.83,17.99,6541200,{"timestamp":891,"open":693,"high":728,"low":888,"close":881,"volume":892},"2026-04-15T00:00:00",3342700,{"timestamp":894,"open":671,"high":734,"low":895,"close":633,"volume":896},"2026-04-16T00:00:00",18.19,8378300,{"timestamp":898,"open":895,"high":633,"low":717,"close":693,"volume":899},"2026-04-19T00:00:00",3988600,{"timestamp":901,"open":902,"high":717,"low":903,"close":754,"volume":904},"2026-04-21T00:00:00",17.96,17.49,5460500,{"timestamp":906,"open":615,"high":619,"low":907,"close":908,"volume":909},"2026-04-22T00:00:00",17.13,17.21,5249400,{"timestamp":911,"open":912,"high":913,"low":914,"close":607,"volume":915},"2026-04-23T00:00:00",17.25,17.35,17.02,5507400,{"timestamp":917,"open":918,"high":919,"low":920,"close":849,"volume":921},"2026-04-26T00:00:00",17.16,17.19,16.94,4267600,{"timestamp":923,"open":465,"high":920,"low":474,"close":464,"volume":924},"2026-04-27T00:00:00",4908200,{"timestamp":926,"open":927,"high":927,"low":822,"close":928,"volume":929},"2026-04-28T00:00:00",16.83,16.52,4742500,{"timestamp":931,"open":455,"high":478,"low":932,"close":454,"volume":933},"2026-04-29T00:00:00",16.58,8125700,{"timestamp":935,"open":454,"high":794,"low":395,"close":407,"volume":936},"2026-05-03T00:00:00",6511900,{"timestamp":188,"open":826,"high":932,"low":938,"close":830,"volume":939},16.33,6048000,{"timestamp":941,"open":942,"high":920,"low":419,"close":424,"volume":943},"2026-05-05T00:00:00",16.77,8663000,{"timestamp":945,"open":560,"high":424,"low":946,"close":947,"volume":948},"2026-05-06T00:00:00",16.02,16.1,20889100,{"timestamp":950,"open":431,"high":826,"low":947,"close":435,"volume":951},"2026-05-07T00:00:00",5440600,{"timestamp":953,"open":379,"high":443,"low":954,"close":517,"volume":955},"2026-05-10T00:00:00",15.72,6200600,{"timestamp":957,"open":522,"high":498,"low":354,"close":12,"volume":958},"2026-05-11T00:00:00",3375100,{"timestamp":960,"open":346,"high":508,"low":961,"close":962,"volume":963},"2026-05-12T00:00:00",15.37,15.4,6090600,{"timestamp":965,"open":368,"high":391,"low":491,"close":341,"volume":966},"2026-05-13T00:00:00",5165000,{"timestamp":968,"open":226,"high":220,"low":969,"close":220,"volume":970},"2026-05-14T00:00:00",15.19,6548000,{"timestamp":972,"open":233,"high":347,"low":973,"close":974,"volume":975},"2026-05-17T00:00:00",15.21,15.34,3729500,{"timestamp":977,"open":359,"high":232,"low":978,"close":979,"volume":980},"2026-05-18T00:00:00",15.02,15.13,5640400,{"timestamp":982,"open":314,"high":12,"low":359,"close":340,"volume":983},"2026-05-19T00:00:00",7509500,{"timestamp":985,"open":226,"high":538,"low":986,"close":526,"volume":987},"2026-05-20T00:00:00",15.31,4353800,{"timestamp":989,"open":347,"high":486,"low":986,"close":990,"volume":991},"2026-05-21T00:00:00",15.42,3435500,{"timestamp":993,"open":486,"high":374,"low":335,"close":12,"volume":994},"2026-05-24T00:00:00",2646600,{"timestamp":996,"open":334,"high":12,"low":962,"close":363,"volume":997},"2026-05-25T00:00:00",3706800,{"timestamp":999,"open":339,"high":506,"low":526,"close":12,"volume":1000},"2026-05-26T00:00:00",3362800,{"timestamp":1002,"open":374,"high":518,"low":335,"close":368,"volume":1003},"2026-05-27T00:00:00",2930400,{"timestamp":1005,"open":12,"high":12,"low":1006,"close":491,"volume":1007},"2026-05-28T00:00:00",15.39,24243700,{"timestamp":1009,"open":556,"high":348,"low":359,"close":1010,"volume":1011},"2026-05-31T00:00:00",15.29,4947300,{"timestamp":195,"open":961,"high":334,"low":314,"close":580,"volume":1013},3249900,{"timestamp":1015,"open":324,"high":974,"low":308,"close":308,"volume":1016},"2026-06-02T00:00:00",4939300,{"timestamp":1018,"open":320,"high":1010,"low":227,"close":979,"volume":1019},"2026-06-04T00:00:00",8655800,{"timestamp":1021,"open":1022,"high":969,"low":1023,"close":1023,"volume":1024},"2026-06-07T00:00:00",15.15,14.97,4916500,{"timestamp":1026,"open":1027,"high":226,"low":1028,"close":325,"volume":1029},"2026-06-08T00:00:00",15.1,15,3686300,{"timestamp":1031,"open":227,"high":979,"low":1032,"close":301,"volume":1033},"2026-06-09T00:00:00",14.99,4792900,{"timestamp":1035,"open":1036,"high":1037,"low":1028,"close":990,"volume":1038},"2026-06-10T00:00:00",15.04,15.46,5323400,{"timestamp":1040,"open":232,"high":346,"low":329,"close":491,"volume":1041},"2026-06-11T00:00:00",3841500,{"timestamp":1043,"open":548,"high":566,"low":220,"close":1044,"volume":1045},"2026-06-14T00:00:00",15.41,3911000,{"timestamp":1047,"open":318,"high":962,"low":973,"close":232,"volume":1048},"2026-06-15T00:00:00",5093800,{"timestamp":1050,"open":233,"high":12,"low":324,"close":986,"volume":1051},"2026-06-16T00:00:00",4709200,{"timestamp":1053,"open":226,"high":486,"low":215,"close":225,"volume":1054},"2026-06-17T00:00:00",3806900,{"timestamp":1056,"open":974,"high":233,"low":319,"close":319,"volume":1057},"2026-06-18T00:00:00",4632300,{"timestamp":1059,"open":329,"high":340,"low":329,"close":580,"volume":1060},"2026-06-21T00:00:00",4115400,{"timestamp":1062,"open":226,"high":1063,"low":329,"close":341,"volume":1064},"2026-06-22T00:00:00",15.6,2800600,{"timestamp":202,"open":491,"high":346,"low":233,"close":233,"volume":1066},54914600,{"timestamp":1068,"open":486,"high":517,"low":318,"close":220,"volume":1069},"2026-06-24T00:00:00",15297900,{"timestamp":1071,"open":962,"high":517,"low":329,"close":12,"volume":1072},"2026-06-25T00:00:00",17065100,{"timestamp":1074,"open":378,"high":590,"low":526,"close":490,"volume":1075},"2026-06-28T00:00:00",6409700,{"timestamp":1077,"open":538,"high":508,"low":345,"close":373,"volume":1078},"2026-06-29T00:00:00",14758000,{"timestamp":1080,"open":502,"high":490,"low":491,"close":391,"volume":1081},"2026-06-30T00:00:00",4990300,{"timestamp":197,"open":389,"high":946,"low":339,"close":506,"volume":1083},5290200,{"timestamp":1085,"open":588,"high":390,"low":369,"close":590,"volume":1086},"2026-07-02T00:00:00",3747100,{"timestamp":1088,"open":368,"high":354,"low":233,"close":334,"volume":1089},"2026-07-05T00:00:00",5885800,{"timestamp":1091,"open":334,"high":522,"low":221,"close":556,"volume":1092},"2026-07-06T00:00:00",5540500,{"timestamp":1094,"open":491,"high":345,"low":314,"close":491,"volume":1095},"2026-07-07T00:00:00",2862300,{"timestamp":1097,"open":340,"high":539,"low":364,"close":339,"volume":1098},"2026-07-08T00:00:00",3825300,{"timestamp":1100,"open":947,"high":406,"low":389,"close":822,"volume":1101},"2026-07-09T00:00:00",8170000,{"timestamp":1103,"open":430,"high":424,"low":395,"close":938,"volume":1104},"2026-07-12T00:00:00",5166900,{"timestamp":1106,"open":448,"high":419,"low":812,"close":401,"volume":1107},"2026-07-13T00:00:00",12217900,{"timestamp":1109,"open":401,"high":938,"low":450,"close":808,"volume":1110},"2026-07-14T00:00:00",3483500,{"timestamp":1112,"open":431,"high":431,"low":1113,"close":383,"volume":1114},"2026-07-15T00:00:00",15.92,10433700,{"timestamp":1116,"open":383,"high":449,"low":590,"close":588,"volume":1117},"2026-07-16T00:00:00",10872200,{"timestamp":1119,"open":385,"high":812,"low":588,"close":353,"volume":1120},"2026-07-19T00:00:00",3045000,{"timestamp":1122,"open":507,"high":555,"low":390,"close":435,"volume":1123},"2026-07-20T00:00:00",3015600,{"timestamp":1125,"open":396,"high":928,"low":598,"close":928,"volume":1126},"2026-07-21T00:00:00",4686700,{"timestamp":1128,"open":807,"high":857,"low":401,"close":938,"volume":1129},"2026-07-22T00:00:00",3131000,{"timestamp":1131,"open":450,"high":436,"low":353,"close":449,"volume":1132},"2026-07-23T00:00:00",2310000,{"timestamp":1134,"open":396,"high":395,"low":812,"close":513,"volume":1135},"2026-07-26T00:00:00",3859800,{"timestamp":1137,"open":454,"high":848,"low":513,"close":833,"volume":1138},"2026-07-27T00:00:00",4024500,{"timestamp":1140,"open":395,"high":826,"low":390,"close":444,"volume":1141},"2026-07-28T00:00:00",6647900,{"timestamp":1143,"open":1144,"high":383,"low":1037,"close":383,"volume":1145},"2026-07-29T00:00:00",15.91,6877300,{"timestamp":1147,"open":555,"high":431,"low":566,"close":383,"volume":1148},"2026-07-30T00:00:00",18837500,{"timestamp":1150,"open":435,"high":555,"low":390,"close":450,"volume":1151},"2026-08-02T00:00:00",3864500,{"timestamp":199,"open":603,"high":402,"low":369,"close":389,"volume":1153},4463000,{"timestamp":1155,"open":507,"high":443,"low":954,"close":548,"volume":1156},"2026-08-04T00:00:00",4694500,{"timestamp":1158,"open":556,"high":954,"low":974,"close":347,"volume":1159},"2026-08-05T00:00:00",8580400,{"timestamp":1161,"open":341,"high":341,"low":301,"close":1022,"volume":1162},"2026-08-06T00:00:00",8673700,{"timestamp":1164,"open":319,"high":320,"low":1028,"close":1165,"volume":1166},"2026-08-09T00:00:00",15.07,4794400,{"timestamp":1168,"open":1027,"high":1027,"low":246,"close":246,"volume":1169},"2026-08-10T00:00:00",9367200,{"timestamp":1171,"open":1172,"high":1173,"low":240,"close":276,"volume":1174},"2026-08-11T00:00:00",14.85,14.86,5639500,{"timestamp":1176,"open":309,"high":1177,"low":271,"close":253,"volume":1178},"2026-08-12T00:00:00",14.89,6151000,{"timestamp":1180,"open":1181,"high":302,"low":266,"close":258,"volume":1182},"2026-08-13T00:00:00",14.57,7093900,{"timestamp":1184,"open":272,"high":247,"low":1185,"close":1186,"volume":1187},"2026-08-16T00:00:00",14.25,14.27,5150300,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2026-08-17T00:00:00",14.28,14.39,14.13,14.15,4836900,{"timestamp":1196,"open":1197,"high":1198,"low":1199,"close":1200,"volume":1201},"2026-08-18T00:00:00",14.32,14.44,14.09,14.14,4366300,{"timestamp":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2026-08-19T00:00:00",14.05,14.1,13.86,13.93,7504600,{"timestamp":1210,"open":1211,"high":278,"low":1212,"close":260,"volume":1213},"2026-08-20T00:00:00",14,13.95,5366000,{"timestamp":1215,"open":1200,"high":1216,"low":1200,"close":264,"volume":1217},"2026-08-23T00:00:00",14.58,5706400,{"timestamp":1219,"open":284,"high":307,"low":278,"close":1220,"volume":1221},"2026-08-24T00:00:00",14.78,5464600,{"timestamp":1223,"open":1220,"high":320,"low":1224,"close":1225,"volume":1226},"2026-08-25T00:00:00",14.75,14.92,12285800,{"timestamp":1228,"open":1173,"high":1229,"low":295,"close":1230,"volume":1231},"2026-08-26T00:00:00",15.03,14.96,7137400,{"timestamp":1233,"open":301,"high":319,"low":303,"close":1036,"volume":1234},"2026-08-27T00:00:00",3821500,{"timestamp":1236,"open":969,"high":314,"low":1036,"close":320,"volume":1237},"2026-08-30T00:00:00",13130600,{"timestamp":1239,"open":324,"high":233,"low":1036,"close":1010,"volume":1240},"2026-08-31T00:00:00",5945700,{"timestamp":205,"open":962,"high":12,"low":974,"close":368,"volume":1242},15206700,{"timestamp":1244,"open":508,"high":1245,"low":345,"close":372,"volume":1246},"2026-09-02T00:00:00",15.89,11847900,{"timestamp":1248,"open":372,"high":384,"low":491,"close":490,"volume":1249},"2026-09-03T00:00:00",9502900,{"timestamp":1251,"open":383,"high":1252,"low":573,"close":444,"volume":1253},"2026-09-07T00:00:00",16.29,8618000,{"timestamp":1255,"open":566,"high":385,"low":529,"close":369,"volume":1256},"2026-09-08T00:00:00",8640000,{"timestamp":1258,"open":373,"high":938,"low":12,"close":431,"volume":1259},"2026-09-09T00:00:00",8166700,{"timestamp":1261,"open":561,"high":482,"low":602,"close":808,"volume":1262},"2026-09-10T00:00:00",5159100,{"timestamp":1264,"open":573,"high":555,"low":1113,"close":602,"volume":1265},"2026-09-13T00:00:00",6421900,{"timestamp":1267,"open":395,"high":395,"low":379,"close":449,"volume":1268},"2026-09-14T00:00:00",4998900,{"timestamp":193,"open":1270,"high":435,"low":1245,"close":449,"volume":1271},16.07,4998000,{"timestamp":1273,"open":449,"high":435,"low":391,"close":507,"volume":1274},"2026-09-16T00:00:00",5638600,{"timestamp":1276,"open":1144,"high":389,"low":373,"close":539,"volume":1277},"2026-09-17T00:00:00",13618800,{"timestamp":1279,"open":573,"high":512,"low":1245,"close":946,"volume":1280},"2026-09-20T00:00:00",6149500,{"timestamp":1282,"open":389,"high":395,"low":508,"close":395,"volume":1283},"2026-09-21T00:00:00",8063400,{"timestamp":1285,"open":602,"high":430,"low":590,"close":389,"volume":1286},"2026-09-22T00:00:00",8498600,{"timestamp":1288,"open":389,"high":389,"low":526,"close":354,"volume":1289},"2026-09-23T00:00:00",8845400,[]]