[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fH5gJII7v0HcW4EJPT82ILNeQNE_cr-XqeOst0hm0Oxo":3,"$flCI3N56Oddw44DQ6Vay26nMz3HGhjqkEF4b0Y7YHa4k":44,"$fA4Cl9fFiTrVOugs5xavQGAEVVkPjNPoYKZV81cEMJRk":209},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"BBDC4","bbdc4","stock","Bco Bradesco S.A.","Banco Bradesco","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.76,-0.27,-1.4975,"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},2.296,17.252,6.81,6.42,7.74,1.03,7.18,6.59,0.62,169969481000,25799588000,13.31,1.01,0.99,8.11,8.6,27.13,null,6.7,13.2857,[],[40,41,5,42,43],"ITUB4","BBAS3","SANB11","BPAC11",{"items":45,"totalItens":35,"success":207,"errors":208,"limitReached":35},[46,53,55,57,60,64,66,68,70,72,74,79,81,83,85,87,89,91,94,97,99,101,103,105,107,109,114,116,118,120,125,127,129,131,136,139,141,143,148,150,152,154,159,161,163,165,169,171,173,175,180,182,184,186,188,193,195,197,199,203,205],{"type":47,"category":48,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":52,"status":47},1,"cash",0.0189748,"2021-12-23T00:00:00","2022-10-03T00:00:00","2022-11-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":50,"comDate":52,"paymentDate":54,"status":47},"2022-12-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":50,"comDate":54,"paymentDate":56,"status":47},"2023-01-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":56,"paymentDate":59,"status":47},"2022-12-26T00:00:00","2023-02-01T00:00:00",{"type":47,"category":48,"amount":61,"approvalDate":58,"comDate":62,"paymentDate":63,"status":47},0.583406,"2023-01-06T00:00:00","2023-03-08T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":59,"paymentDate":65,"status":47},"2023-03-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":65,"paymentDate":67,"status":47},"2023-04-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":67,"paymentDate":69,"status":47},"2023-05-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":69,"paymentDate":71,"status":47},"2023-06-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":71,"paymentDate":73,"status":47},"2023-07-03T00:00:00",{"type":47,"category":48,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":47},0.196897,"2023-06-15T00:00:00","2023-06-26T00:00:00","2023-07-06T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":73,"paymentDate":80,"status":47},"2023-08-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":80,"paymentDate":82,"status":47},"2023-09-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":82,"paymentDate":84,"status":47},"2023-10-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":84,"paymentDate":86,"status":47},"2023-11-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":86,"paymentDate":88,"status":47},"2023-12-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":58,"comDate":88,"paymentDate":90,"status":47},"2024-01-02T00:00:00",{"type":47,"category":48,"amount":75,"approvalDate":92,"comDate":93,"paymentDate":90,"status":47},"2023-12-11T00:00:00","2023-12-21T00:00:00",{"type":47,"category":48,"amount":95,"approvalDate":92,"comDate":93,"paymentDate":96,"status":47},0.492046,"2024-06-28T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":90,"paymentDate":98,"status":47},"2024-02-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":98,"paymentDate":100,"status":47},"2024-03-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":100,"paymentDate":102,"status":47},"2024-04-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":102,"paymentDate":104,"status":47},"2024-05-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":104,"paymentDate":106,"status":47},"2024-06-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":106,"paymentDate":108,"status":47},"2024-07-01T00:00:00",{"type":47,"category":48,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":47},0.395055,"2024-06-06T00:00:00","2024-06-17T00:00:00","2025-01-31T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":108,"paymentDate":115,"status":47},"2024-08-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":115,"paymentDate":117,"status":47},"2024-09-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":117,"paymentDate":119,"status":47},"2024-10-01T00:00:00",{"type":47,"category":48,"amount":121,"approvalDate":122,"comDate":123,"paymentDate":124,"status":47},0.197528,"2024-09-19T00:00:00","2024-09-30T00:00:00","2025-04-30T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":119,"paymentDate":126,"status":47},"2024-11-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":126,"paymentDate":128,"status":47},"2024-12-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":92,"comDate":128,"paymentDate":130,"status":47},"2025-01-02T00:00:00",{"type":47,"category":48,"amount":132,"approvalDate":133,"comDate":134,"paymentDate":135,"status":47},0.293976,"2024-12-19T00:00:00","2024-12-30T00:00:00","2025-07-31T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":130,"paymentDate":138,"status":47},"2024-12-05T00:00:00","2025-02-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":138,"paymentDate":140,"status":47},"2025-03-05T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":140,"paymentDate":142,"status":47},"2025-04-01T00:00:00",{"type":47,"category":48,"amount":144,"approvalDate":145,"comDate":146,"paymentDate":147,"status":47},0.227824,"2025-03-20T00:00:00","2025-03-31T00:00:00","2025-10-31T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":142,"paymentDate":149,"status":47},"2025-05-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":149,"paymentDate":151,"status":47},"2025-06-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":151,"paymentDate":153,"status":47},"2025-07-01T00:00:00",{"type":47,"category":48,"amount":155,"approvalDate":156,"comDate":157,"paymentDate":158,"status":47},0.297161,"2025-06-18T00:00:00","2025-06-30T00:00:00","2026-01-30T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":153,"paymentDate":160,"status":47},"2025-08-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":160,"paymentDate":162,"status":47},"2025-09-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":162,"paymentDate":164,"status":47},"2025-10-01T00:00:00",{"type":47,"category":48,"amount":155,"approvalDate":166,"comDate":167,"paymentDate":35,"status":168},"2025-09-18T00:00:00","2025-09-29T00:00:00",0,{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":164,"paymentDate":170,"status":47},"2025-11-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":170,"paymentDate":172,"status":47},"2025-12-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":137,"comDate":172,"paymentDate":174,"status":47},"2026-01-02T00:00:00",{"type":47,"category":48,"amount":176,"approvalDate":177,"comDate":178,"paymentDate":179,"status":47},0.38631,"2025-12-18T00:00:00","2025-12-29T00:00:00","2026-07-31T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":174,"paymentDate":181,"status":47},"2026-02-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":181,"paymentDate":183,"status":47},"2026-03-02T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":183,"paymentDate":185,"status":47},"2026-04-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":185,"paymentDate":187,"status":47},"2026-05-04T00:00:00",{"type":47,"category":48,"amount":189,"approvalDate":190,"comDate":191,"paymentDate":192,"status":47},0.297339,"2026-03-25T00:00:00","2026-04-06T00:00:00","2026-09-15T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":187,"paymentDate":194,"status":47},"2026-06-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":194,"paymentDate":196,"status":47},"2026-07-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":196,"paymentDate":198,"status":47},"2026-08-03T00:00:00",{"type":47,"category":48,"amount":200,"approvalDate":201,"comDate":202,"paymentDate":192,"status":47},0.346895,"2026-06-23T00:00:00","2026-07-03T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":198,"paymentDate":204,"status":47},"2026-09-01T00:00:00",{"type":47,"category":48,"amount":49,"approvalDate":177,"comDate":204,"paymentDate":206,"status":168},"2026-10-01T00:00:00",true,[],{"items":210,"totalItens":35,"success":207,"errors":1319,"limitReached":35},[211,218,225,231,238,244,251,257,263,269,275,278,283,290,295,301,307,312,318,322,327,333,340,346,353,359,365,370,374,379,385,392,398,405,412,419,425,430,437,443,447,452,457,464,469,475,481,485,491,497,502,507,512,516,520,524,528,533,537,540,543,548,551,555,559,562,565,570,573,577,581,586,590,593,596,601,605,608,613,618,623,630,637,643,650,656,661,668,673,680,687,694,698,704,708,715,721,727,732,739,744,750,754,758,762,768,772,777,783,788,792,798,803,808,811,814,818,822,826,829,834,837,840,844,847,850,855,858,860,864,867,871,876,882,889,894,898,903,908,912,918,923,927,930,933,936,939,942,944,948,951,954,958,963,968,971,977,981,985,989,993,998,1001,1005,1009,1013,1016,1020,1023,1027,1031,1036,1041,1044,1048,1051,1055,1058,1061,1064,1068,1071,1074,1076,1079,1082,1087,1090,1093,1096,1099,1102,1106,1109,1112,1115,1119,1122,1126,1130,1133,1136,1140,1144,1147,1150,1154,1158,1161,1164,1167,1170,1172,1175,1178,1181,1184,1188,1193,1199,1204,1210,1217,1224,1231,1238,1244,1248,1253,1257,1262,1267,1271,1273,1276,1280,1283,1286,1289,1292,1295,1298,1300,1304,1307,1310,1313,1316],{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-09-25T00:00:00",17.55,17.75,17.52,17.66,17462400,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-09-28T00:00:00",17.95,18.02,17.79,17.84,16573100,{"timestamp":167,"open":226,"high":227,"low":228,"close":229,"volume":230},17.82,17.91,17.61,17.69,30516400,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-09-30T00:00:00",17.8,17.94,17.22,17.39,40544300,{"timestamp":164,"open":239,"high":240,"low":241,"close":242,"volume":243},17.3,17.41,17.03,17.09,31754300,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-02T00:00:00",17.05,17.13,16.85,17.1,22152600,{"timestamp":252,"open":253,"high":242,"low":254,"close":255,"volume":256},"2025-10-05T00:00:00",17.04,16.8,17,24928100,{"timestamp":258,"open":259,"high":259,"low":260,"close":261,"volume":262},"2025-10-06T00:00:00",16.88,16.62,16.72,42847100,{"timestamp":264,"open":265,"high":253,"low":266,"close":267,"volume":268},"2025-10-07T00:00:00",16.79,16.74,16.99,25309200,{"timestamp":270,"open":241,"high":271,"low":272,"close":273,"volume":274},"2025-10-08T00:00:00",17.14,16.93,17.08,20053000,{"timestamp":276,"open":271,"high":235,"low":265,"close":248,"volume":277},"2025-10-09T00:00:00",28340700,{"timestamp":279,"open":280,"high":241,"low":259,"close":281,"volume":282},"2025-10-12T00:00:00",16.95,16.92,15424400,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-10-13T00:00:00",17.02,17.35,16.97,17.16,37924700,{"timestamp":291,"open":246,"high":292,"low":280,"close":293,"volume":294},"2025-10-14T00:00:00",17.42,17.36,35681400,{"timestamp":296,"open":297,"high":298,"low":299,"close":213,"volume":300},"2025-10-15T00:00:00",17.26,17.7,17.21,43681000,{"timestamp":302,"open":303,"high":214,"low":304,"close":305,"volume":306},"2025-10-16T00:00:00",17.43,17.27,17.68,26574300,{"timestamp":308,"open":305,"high":309,"low":305,"close":310,"volume":311},"2025-10-19T00:00:00",18.14,18.01,19742900,{"timestamp":313,"open":314,"high":315,"low":316,"close":316,"volume":317},"2025-10-20T00:00:00",17.99,18.05,17.77,18147400,{"timestamp":319,"open":320,"high":220,"low":214,"close":222,"volume":321},"2025-10-21T00:00:00",17.86,17653700,{"timestamp":323,"open":233,"high":221,"low":324,"close":325,"volume":326},"2025-10-22T00:00:00",17.78,17.98,21635200,{"timestamp":328,"open":329,"high":330,"low":220,"close":331,"volume":332},"2025-10-23T00:00:00",18.03,18.2,18.08,17629500,{"timestamp":334,"open":335,"high":336,"low":337,"close":338,"volume":339},"2025-10-26T00:00:00",18.29,18.39,18.11,18.23,25721000,{"timestamp":341,"open":342,"high":336,"low":343,"close":344,"volume":345},"2025-10-27T00:00:00",18.25,18.09,18.24,33198300,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-10-28T00:00:00",18.3,18.84,18.27,18.83,43097200,{"timestamp":354,"open":355,"high":356,"low":234,"close":357,"volume":358},"2025-10-29T00:00:00",18.12,18.37,18.1,64662900,{"timestamp":360,"open":342,"high":361,"low":362,"close":363,"volume":364},"2025-10-30T00:00:00",18.28,17.89,18.16,34740200,{"timestamp":366,"open":367,"high":368,"low":363,"close":356,"volume":369},"2025-11-02T00:00:00",18.34,18.62,32358300,{"timestamp":170,"open":348,"high":371,"low":330,"close":372,"volume":373},18.49,18.38,20555700,{"timestamp":375,"open":372,"high":351,"low":376,"close":377,"volume":378},"2025-11-04T00:00:00",18.35,18.79,29493200,{"timestamp":380,"open":377,"high":381,"low":382,"close":383,"volume":384},"2025-11-05T00:00:00",18.87,18.63,18.71,20693100,{"timestamp":386,"open":387,"high":388,"low":389,"close":390,"volume":391},"2025-11-06T00:00:00",18.66,18.73,18.47,18.72,13831100,{"timestamp":393,"open":377,"high":394,"low":395,"close":396,"volume":397},"2025-11-09T00:00:00",19.19,18.77,19.08,24773800,{"timestamp":399,"open":400,"high":401,"low":402,"close":403,"volume":404},"2025-11-10T00:00:00",19.13,19.63,19.09,19.54,33653800,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-11T00:00:00",19.5,19.55,19.26,19.47,26248900,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-11-12T00:00:00",19.39,19.84,19.37,19.46,30220800,{"timestamp":420,"open":421,"high":422,"low":423,"close":414,"volume":424},"2025-11-13T00:00:00",19.43,19.74,19.38,22244600,{"timestamp":426,"open":421,"high":407,"low":427,"close":428,"volume":429},"2025-11-16T00:00:00",19.18,19.2,24822400,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2025-11-17T00:00:00",19.14,19.23,19.02,19.11,22853200,{"timestamp":438,"open":439,"high":427,"low":440,"close":441,"volume":442},"2025-11-18T00:00:00",19.01,18.86,18.93,23196400,{"timestamp":444,"open":396,"high":396,"low":445,"close":381,"volume":446},"2025-11-20T00:00:00",18.64,28469200,{"timestamp":448,"open":377,"high":449,"low":450,"close":388,"volume":451},"2025-11-23T00:00:00",18.89,18.7,18816100,{"timestamp":453,"open":454,"high":435,"low":454,"close":455,"volume":456},"2025-11-24T00:00:00",18.8,18.99,25894300,{"timestamp":458,"open":459,"high":460,"low":461,"close":462,"volume":463},"2025-11-25T00:00:00",19.03,19.6,18.98,19.57,29079600,{"timestamp":465,"open":407,"high":460,"low":466,"close":467,"volume":468},"2025-11-26T00:00:00",19.45,19.51,8714700,{"timestamp":470,"open":467,"high":471,"low":472,"close":473,"volume":474},"2025-11-27T00:00:00",19.8,19.48,19.67,21300700,{"timestamp":476,"open":477,"high":478,"low":479,"close":479,"volume":480},"2025-11-30T00:00:00",19.64,19.7,19.35,19850400,{"timestamp":172,"open":423,"high":482,"low":416,"close":483,"volume":484},19.58,19.52,21234900,{"timestamp":486,"open":477,"high":487,"low":488,"close":489,"volume":490},"2025-12-02T00:00:00",19.69,18.78,19,58503200,{"timestamp":492,"open":493,"high":423,"low":494,"close":495,"volume":496},"2025-12-03T00:00:00",19.12,19.07,19.25,32396800,{"timestamp":498,"open":499,"high":421,"low":500,"close":337,"volume":501},"2025-12-04T00:00:00",19.3,18.07,66739800,{"timestamp":503,"open":504,"high":372,"low":315,"close":505,"volume":506},"2025-12-07T00:00:00",18.33,18.17,29383300,{"timestamp":508,"open":357,"high":509,"low":510,"close":329,"volume":511},"2025-12-08T00:00:00",18.13,17.58,30277600,{"timestamp":513,"open":221,"high":514,"low":221,"close":361,"volume":515},"2025-12-09T00:00:00",18.42,23128900,{"timestamp":517,"open":338,"high":450,"low":518,"close":371,"volume":519},"2025-12-10T00:00:00",18.18,20037000,{"timestamp":521,"open":368,"high":488,"low":522,"close":450,"volume":523},"2025-12-11T00:00:00",18.52,26326300,{"timestamp":525,"open":349,"high":396,"low":454,"close":526,"volume":527},"2025-12-14T00:00:00",18.94,18773500,{"timestamp":529,"open":454,"high":349,"low":530,"close":531,"volume":532},"2025-12-15T00:00:00",18.36,18.41,25915800,{"timestamp":534,"open":376,"high":356,"low":535,"close":330,"volume":536},"2025-12-16T00:00:00",17.87,43386900,{"timestamp":538,"open":500,"high":389,"low":500,"close":530,"volume":539},"2025-12-17T00:00:00",20319400,{"timestamp":177,"open":348,"high":450,"low":350,"close":541,"volume":542},18.53,21956900,{"timestamp":544,"open":545,"high":371,"low":505,"close":546,"volume":547},"2025-12-21T00:00:00",18.45,18.21,16770100,{"timestamp":549,"open":335,"high":522,"low":361,"close":336,"volume":550},"2025-12-22T00:00:00",21110800,{"timestamp":552,"open":350,"high":553,"low":509,"close":356,"volume":554},"2025-12-25T00:00:00",18.44,16914700,{"timestamp":556,"open":553,"high":371,"low":557,"close":336,"volume":558},"2025-12-28T00:00:00",18.26,20243300,{"timestamp":178,"open":336,"high":560,"low":546,"close":350,"volume":561},18.5,14421200,{"timestamp":563,"open":356,"high":545,"low":330,"close":342,"volume":564},"2026-01-01T00:00:00",16441800,{"timestamp":566,"open":330,"high":567,"low":505,"close":568,"volume":569},"2026-01-04T00:00:00",18.96,18.92,43823000,{"timestamp":571,"open":489,"high":421,"low":455,"close":435,"volume":572},"2026-01-05T00:00:00",21004400,{"timestamp":574,"open":489,"high":575,"low":450,"close":395,"volume":576},"2026-01-06T00:00:00",19.1,14316900,{"timestamp":578,"open":349,"high":449,"low":545,"close":579,"volume":580},"2026-01-07T00:00:00",18.46,27386300,{"timestamp":582,"open":541,"high":390,"low":583,"close":584,"volume":585},"2026-01-08T00:00:00",18.43,18.54,13930000,{"timestamp":587,"open":579,"high":588,"low":348,"close":336,"volume":589},"2026-01-11T00:00:00",18.51,16909200,{"timestamp":591,"open":376,"high":372,"low":315,"close":357,"volume":592},"2026-01-12T00:00:00",21803600,{"timestamp":594,"open":348,"high":522,"low":363,"close":371,"volume":595},"2026-01-13T00:00:00",28023700,{"timestamp":597,"open":598,"high":494,"low":541,"close":599,"volume":600},"2026-01-14T00:00:00",18.59,18.85,32596000,{"timestamp":602,"open":449,"high":494,"low":603,"close":449,"volume":604},"2026-01-15T00:00:00",18.67,23912700,{"timestamp":606,"open":449,"high":396,"low":351,"close":449,"volume":607},"2026-01-18T00:00:00",9576800,{"timestamp":609,"open":488,"high":610,"low":611,"close":435,"volume":612},"2026-01-19T00:00:00",19.29,18.68,21849900,{"timestamp":614,"open":414,"high":615,"low":479,"close":616,"volume":617},"2026-01-20T00:00:00",19.82,19.73,69680400,{"timestamp":619,"open":471,"high":620,"low":487,"close":621,"volume":622},"2026-01-21T00:00:00",20.59,20.33,51078200,{"timestamp":624,"open":625,"high":626,"low":627,"close":628,"volume":629},"2026-01-22T00:00:00",20.34,20.98,20.29,20.82,33544000,{"timestamp":631,"open":632,"high":633,"low":634,"close":635,"volume":636},"2026-01-25T00:00:00",20.78,20.94,20.38,20.93,31180700,{"timestamp":638,"open":639,"high":640,"low":639,"close":641,"volume":642},"2026-01-26T00:00:00",21.16,21.67,21.45,28446400,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-01-27T00:00:00",21.5,21.71,21.34,21.69,26738200,{"timestamp":651,"open":652,"high":653,"low":654,"close":645,"volume":655},"2026-01-28T00:00:00",21.84,22.02,21.15,27574800,{"timestamp":657,"open":658,"high":659,"low":647,"close":645,"volume":660},"2026-01-29T00:00:00",21.44,21.59,4825500,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-02-01T00:00:00",21.38,21.6,21.31,21.52,21683000,{"timestamp":181,"open":669,"high":670,"low":671,"close":648,"volume":672},21.8,22.12,21.57,20209800,{"timestamp":674,"open":675,"high":676,"low":677,"close":678,"volume":679},"2026-02-03T00:00:00",21.29,21.42,20.66,20.88,41102600,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-02-04T00:00:00",21.1,21.27,20.45,21.03,54546400,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-02-05T00:00:00",20,20.7,19.83,20.69,88514300,{"timestamp":695,"open":628,"high":633,"low":621,"close":696,"volume":697},"2026-02-08T00:00:00",20.92,35744900,{"timestamp":699,"open":678,"high":700,"low":701,"close":702,"volume":703},"2026-02-09T00:00:00",21.18,20.75,20.86,22381300,{"timestamp":705,"open":700,"high":664,"low":706,"close":671,"volume":707},"2026-02-10T00:00:00",21,46846300,{"timestamp":709,"open":710,"high":711,"low":712,"close":713,"volume":714},"2026-02-11T00:00:00",21.39,21.62,21.25,21.26,28196600,{"timestamp":716,"open":706,"high":717,"low":718,"close":719,"volume":720},"2026-02-12T00:00:00",21.12,20.41,21.01,38407200,{"timestamp":722,"open":723,"high":724,"low":690,"close":725,"volume":726},"2026-02-17T00:00:00",21.05,21.17,20.9,25158400,{"timestamp":728,"open":729,"high":645,"low":730,"close":683,"volume":731},"2026-02-18T00:00:00",20.91,20.8,39869600,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-02-19T00:00:00",21.09,21.85,21.04,21.72,29576400,{"timestamp":740,"open":741,"high":742,"low":654,"close":713,"volume":743},"2026-02-22T00:00:00",21.63,21.75,34579000,{"timestamp":745,"open":746,"high":747,"low":723,"close":748,"volume":749},"2026-02-23T00:00:00",21.32,21.51,21.4,26462700,{"timestamp":751,"open":659,"high":659,"low":752,"close":639,"volume":753},"2026-02-24T00:00:00",21.07,25425900,{"timestamp":755,"open":756,"high":663,"low":690,"close":635,"volume":757},"2026-02-25T00:00:00",21.19,34347700,{"timestamp":759,"open":645,"high":760,"low":717,"close":724,"volume":761},"2026-02-26T00:00:00",21.9,55315000,{"timestamp":763,"open":764,"high":765,"low":766,"close":683,"volume":767},"2026-03-01T00:00:00",20.95,21.36,20.5,26393600,{"timestamp":183,"open":718,"high":766,"low":769,"close":770,"volume":771},19.92,20.21,50814000,{"timestamp":773,"open":774,"high":692,"low":775,"close":684,"volume":776},"2026-03-03T00:00:00",20.55,20.14,58687800,{"timestamp":778,"open":779,"high":780,"low":471,"close":781,"volume":782},"2026-03-04T00:00:00",20.37,20.39,19.86,41512400,{"timestamp":784,"open":785,"high":691,"low":786,"close":407,"volume":787},"2026-03-05T00:00:00",19.71,19.34,32655000,{"timestamp":789,"open":790,"high":422,"low":435,"close":408,"volume":791},"2026-03-08T00:00:00",19.32,38474100,{"timestamp":793,"open":471,"high":794,"low":795,"close":796,"volume":797},"2026-03-09T00:00:00",20.25,19.68,20.03,32705600,{"timestamp":799,"open":471,"high":800,"low":422,"close":801,"volume":802},"2026-03-10T00:00:00",20.27,19.94,23836400,{"timestamp":804,"open":408,"high":805,"low":806,"close":414,"volume":807},"2026-03-11T00:00:00",19.59,19.16,45054200,{"timestamp":809,"open":472,"high":477,"low":381,"close":455,"volume":810},"2026-03-12T00:00:00",33287000,{"timestamp":812,"open":786,"high":472,"low":459,"close":575,"volume":813},"2026-03-15T00:00:00",32095200,{"timestamp":815,"open":816,"high":428,"low":611,"close":599,"volume":817},"2026-03-16T00:00:00",18.91,23794500,{"timestamp":819,"open":390,"high":441,"low":820,"close":382,"volume":821},"2026-03-17T00:00:00",18.6,25754000,{"timestamp":823,"open":557,"high":824,"low":500,"close":445,"volume":825},"2026-03-18T00:00:00",18.74,33122800,{"timestamp":827,"open":445,"high":383,"low":355,"close":504,"volume":828},"2026-03-19T00:00:00",50452100,{"timestamp":830,"open":831,"high":832,"low":831,"close":489,"volume":833},"2026-03-22T00:00:00",18.75,19.28,30106600,{"timestamp":835,"open":349,"high":526,"low":368,"close":526,"volume":836},"2026-03-23T00:00:00",22831000,{"timestamp":838,"open":499,"high":417,"low":432,"close":832,"volume":839},"2026-03-24T00:00:00",29070300,{"timestamp":190,"open":841,"high":428,"low":454,"close":842,"volume":843},19.04,18.82,50632200,{"timestamp":845,"open":383,"high":454,"low":553,"close":522,"volume":846},"2026-03-26T00:00:00",20624700,{"timestamp":848,"open":395,"high":377,"low":372,"close":389,"volume":849},"2026-03-29T00:00:00",32348600,{"timestamp":851,"open":454,"high":852,"low":382,"close":853,"volume":854},"2026-03-30T00:00:00",19.24,19.17,41064700,{"timestamp":856,"open":428,"high":401,"low":427,"close":421,"volume":857},"2026-03-31T00:00:00",48537200,{"timestamp":185,"open":349,"high":423,"low":454,"close":493,"volume":859},28979800,{"timestamp":861,"open":427,"high":423,"low":432,"close":862,"volume":863},"2026-04-05T00:00:00",19.33,27882300,{"timestamp":191,"open":441,"high":865,"low":395,"close":865,"volume":866},19.21,24747400,{"timestamp":868,"open":774,"high":774,"low":691,"close":869,"volume":870},"2026-04-07T00:00:00",20.17,64719200,{"timestamp":872,"open":873,"high":779,"low":874,"close":627,"volume":875},"2026-04-08T00:00:00",20.2,19.99,32623000,{"timestamp":877,"open":878,"high":879,"low":625,"close":880,"volume":881},"2026-04-09T00:00:00",20.48,20.64,20.44,33687000,{"timestamp":883,"open":884,"high":885,"low":886,"close":887,"volume":888},"2026-04-12T00:00:00",20.23,20.71,20.12,20.67,28791800,{"timestamp":890,"open":885,"high":891,"low":892,"close":632,"volume":893},"2026-04-13T00:00:00",20.97,20.68,32875700,{"timestamp":895,"open":677,"high":626,"low":896,"close":730,"volume":897},"2026-04-14T00:00:00",20.61,37246100,{"timestamp":899,"open":626,"high":756,"low":900,"close":901,"volume":902},"2026-04-15T00:00:00",20.84,20.85,35150800,{"timestamp":904,"open":905,"high":659,"low":906,"close":713,"volume":907},"2026-04-16T00:00:00",21.3,21.13,48229500,{"timestamp":909,"open":756,"high":683,"low":910,"close":685,"volume":911},"2026-04-19T00:00:00",20.96,20344700,{"timestamp":913,"open":914,"high":915,"low":916,"close":718,"volume":917},"2026-04-21T00:00:00",20.79,20.89,20.35,34754000,{"timestamp":919,"open":780,"high":774,"low":920,"close":921,"volume":922},"2026-04-22T00:00:00",19.93,19.97,18041500,{"timestamp":924,"open":925,"high":775,"low":691,"close":769,"volume":926},"2026-04-23T00:00:00",20.04,20821800,{"timestamp":928,"open":920,"high":925,"low":785,"close":616,"volume":929},"2026-04-26T00:00:00",17818800,{"timestamp":931,"open":421,"high":477,"low":479,"close":462,"volume":932},"2026-04-27T00:00:00",25237200,{"timestamp":934,"open":407,"high":467,"low":439,"close":435,"volume":935},"2026-04-28T00:00:00",33731000,{"timestamp":937,"open":852,"high":472,"low":865,"close":790,"volume":938},"2026-04-29T00:00:00",23523500,{"timestamp":940,"open":499,"high":423,"low":454,"close":816,"volume":941},"2026-05-03T00:00:00",27173700,{"timestamp":187,"open":461,"high":865,"low":449,"close":394,"volume":943},23311900,{"timestamp":945,"open":410,"high":477,"low":400,"close":946,"volume":947},"2026-05-05T00:00:00",19.27,30743600,{"timestamp":949,"open":449,"high":946,"low":514,"close":522,"volume":950},"2026-05-06T00:00:00",90986400,{"timestamp":952,"open":368,"high":351,"low":560,"close":598,"volume":953},"2026-05-07T00:00:00",56335000,{"timestamp":955,"open":579,"high":584,"low":956,"close":343,"volume":957},"2026-05-10T00:00:00",18.04,33505100,{"timestamp":959,"open":315,"high":330,"low":960,"close":961,"volume":962},"2026-05-11T00:00:00",17.93,17.96,28839300,{"timestamp":964,"open":965,"high":557,"low":966,"close":966,"volume":967},"2026-05-12T00:00:00",17.92,17.64,51442500,{"timestamp":969,"open":233,"high":315,"low":324,"close":223,"volume":970},"2026-05-13T00:00:00",28150000,{"timestamp":972,"open":973,"high":974,"low":975,"close":229,"volume":976},"2026-05-14T00:00:00",17.53,17.74,17.47,30540300,{"timestamp":978,"open":229,"high":233,"low":979,"close":216,"volume":980},"2026-05-17T00:00:00",17.49,17455700,{"timestamp":982,"open":983,"high":216,"low":297,"close":236,"volume":984},"2026-05-18T00:00:00",17.48,36738000,{"timestamp":986,"open":987,"high":221,"low":987,"close":320,"volume":988},"2026-05-19T00:00:00",17.51,40485800,{"timestamp":990,"open":991,"high":343,"low":966,"close":362,"volume":992},"2026-05-20T00:00:00",17.71,20210900,{"timestamp":994,"open":233,"high":960,"low":995,"close":996,"volume":997},"2026-05-21T00:00:00",17.6,17.62,19950800,{"timestamp":999,"open":12,"high":500,"low":974,"close":500,"volume":1000},"2026-05-24T00:00:00",13068400,{"timestamp":1002,"open":1003,"high":329,"low":229,"close":223,"volume":1004},"2026-05-25T00:00:00",17.88,26115400,{"timestamp":1006,"open":357,"high":330,"low":965,"close":1007,"volume":1008},"2026-05-26T00:00:00",18,23748300,{"timestamp":1010,"open":343,"high":1011,"low":226,"close":362,"volume":1012},"2026-05-27T00:00:00",18.22,31024500,{"timestamp":1014,"open":234,"high":220,"low":298,"close":298,"volume":1015},"2026-05-28T00:00:00",56149000,{"timestamp":1017,"open":222,"high":233,"low":975,"close":1018,"volume":1019},"2026-05-31T00:00:00",17.5,23896600,{"timestamp":194,"open":995,"high":362,"low":1021,"close":214,"volume":1022},17.57,21280200,{"timestamp":1024,"open":987,"high":996,"low":239,"close":1025,"volume":1026},"2026-06-02T00:00:00",17.37,29821000,{"timestamp":1028,"open":240,"high":1021,"low":1029,"close":975,"volume":1030},"2026-06-04T00:00:00",17.32,23505200,{"timestamp":1032,"open":236,"high":987,"low":1033,"close":1034,"volume":1035},"2026-06-07T00:00:00",17.18,17.2,17849200,{"timestamp":1037,"open":1038,"high":996,"low":1039,"close":303,"volume":1040},"2026-06-08T00:00:00",17.33,17.25,25515200,{"timestamp":1042,"open":286,"high":240,"low":288,"close":297,"volume":1043},"2026-06-09T00:00:00",19758600,{"timestamp":1045,"open":235,"high":214,"low":1046,"close":305,"volume":1047},"2026-06-10T00:00:00",17.17,30990200,{"timestamp":1049,"open":987,"high":314,"low":983,"close":233,"volume":1050},"2026-06-11T00:00:00",21957200,{"timestamp":1052,"open":500,"high":350,"low":1053,"close":966,"volume":1054},"2026-06-14T00:00:00",17.54,17905200,{"timestamp":1056,"open":1053,"high":229,"low":975,"close":216,"volume":1057},"2026-06-15T00:00:00",18170200,{"timestamp":1059,"open":214,"high":325,"low":1018,"close":213,"volume":1060},"2026-06-16T00:00:00",29822500,{"timestamp":1062,"open":996,"high":226,"low":236,"close":975,"volume":1063},"2026-06-17T00:00:00",25102900,{"timestamp":1065,"open":215,"high":1066,"low":236,"close":975,"volume":1067},"2026-06-18T00:00:00",17.59,20208700,{"timestamp":1069,"open":987,"high":226,"low":987,"close":305,"volume":1070},"2026-06-21T00:00:00",21631600,{"timestamp":1072,"open":979,"high":960,"low":975,"close":223,"volume":1073},"2026-06-22T00:00:00",21907900,{"timestamp":201,"open":12,"high":1007,"low":228,"close":966,"volume":1075},74823800,{"timestamp":1077,"open":222,"high":500,"low":1053,"close":996,"volume":1078},"2026-06-24T00:00:00",51737800,{"timestamp":1080,"open":305,"high":357,"low":983,"close":965,"volume":1081},"2026-06-25T00:00:00",54639700,{"timestamp":1083,"open":1084,"high":342,"low":1085,"close":505,"volume":1086},"2026-06-28T00:00:00",17.97,17.83,18795800,{"timestamp":1088,"open":315,"high":505,"low":223,"close":357,"volume":1089},"2026-06-29T00:00:00",25315200,{"timestamp":1091,"open":227,"high":1011,"low":223,"close":355,"volume":1092},"2026-06-30T00:00:00",56196600,{"timestamp":196,"open":1094,"high":583,"low":315,"close":363,"volume":1095},18.32,26476300,{"timestamp":1097,"open":348,"high":336,"low":330,"close":557,"volume":1098},"2026-07-02T00:00:00",11618300,{"timestamp":1100,"open":965,"high":234,"low":991,"close":965,"volume":1101},"2026-07-05T00:00:00",34783000,{"timestamp":1103,"open":960,"high":309,"low":1104,"close":226,"volume":1105},"2026-07-06T00:00:00",17.72,22189700,{"timestamp":1107,"open":214,"high":222,"low":1021,"close":229,"volume":1108},"2026-07-07T00:00:00",34219100,{"timestamp":1110,"open":214,"high":315,"low":1104,"close":1007,"volume":1111},"2026-07-08T00:00:00",19976000,{"timestamp":1113,"open":336,"high":381,"low":1094,"close":440,"volume":1114},"2026-07-09T00:00:00",46813600,{"timestamp":1116,"open":454,"high":489,"low":1117,"close":395,"volume":1118},"2026-07-12T00:00:00",18.69,23934600,{"timestamp":1120,"open":449,"high":455,"low":372,"close":382,"volume":1121},"2026-07-13T00:00:00",52751800,{"timestamp":1123,"open":382,"high":611,"low":1124,"close":820,"volume":1125},"2026-07-14T00:00:00",18.48,22134200,{"timestamp":1127,"open":579,"high":584,"low":1128,"close":531,"volume":1129},"2026-07-15T00:00:00",18.19,19519200,{"timestamp":1131,"open":514,"high":1124,"low":546,"close":335,"volume":1132},"2026-07-16T00:00:00",64740400,{"timestamp":1134,"open":530,"high":588,"low":361,"close":531,"volume":1135},"2026-07-19T00:00:00",12945200,{"timestamp":1137,"open":514,"high":445,"low":376,"close":1138,"volume":1139},"2026-07-20T00:00:00",18.55,19203000,{"timestamp":1141,"open":598,"high":1142,"low":560,"close":1142,"volume":1143},"2026-07-21T00:00:00",18.97,36347400,{"timestamp":1145,"open":454,"high":455,"low":611,"close":390,"volume":1146},"2026-07-22T00:00:00",19195400,{"timestamp":1148,"open":368,"high":445,"low":514,"close":1124,"volume":1149},"2026-07-23T00:00:00",13804500,{"timestamp":1151,"open":445,"high":454,"low":1152,"close":383,"volume":1153},"2026-07-26T00:00:00",18.58,15022400,{"timestamp":1155,"open":1156,"high":806,"low":383,"close":395,"volume":1157},"2026-07-27T00:00:00",18.95,19556800,{"timestamp":1159,"open":445,"high":387,"low":376,"close":376,"volume":1160},"2026-07-28T00:00:00",22049500,{"timestamp":1162,"open":325,"high":336,"low":1104,"close":336,"volume":1163},"2026-07-29T00:00:00",46632900,{"timestamp":1165,"open":588,"high":390,"low":583,"close":583,"volume":1166},"2026-07-30T00:00:00",24702900,{"timestamp":1168,"open":445,"high":1117,"low":356,"close":1138,"volume":1169},"2026-08-02T00:00:00",18718900,{"timestamp":198,"open":599,"high":440,"low":357,"close":1011,"volume":1171},31438200,{"timestamp":1173,"open":1094,"high":531,"low":310,"close":315,"volume":1174},"2026-08-04T00:00:00",36987000,{"timestamp":1176,"open":1104,"high":314,"low":1053,"close":298,"volume":1177},"2026-08-05T00:00:00",57186700,{"timestamp":1179,"open":222,"high":226,"low":1039,"close":239,"volume":1180},"2026-08-06T00:00:00",26368900,{"timestamp":1182,"open":239,"high":1029,"low":285,"close":1033,"volume":1183},"2026-08-09T00:00:00",30947100,{"timestamp":1185,"open":1046,"high":1039,"low":1186,"close":265,"volume":1187},"2026-08-10T00:00:00",16.77,51674100,{"timestamp":1189,"open":259,"high":1190,"low":1191,"close":266,"volume":1192},"2026-08-11T00:00:00",16.89,16.67,50046200,{"timestamp":1194,"open":1195,"high":241,"low":1196,"close":1197,"volume":1198},"2026-08-12T00:00:00",16.73,16.55,16.66,41164900,{"timestamp":1200,"open":1196,"high":1197,"low":1201,"close":1202,"volume":1203},"2026-08-13T00:00:00",16.35,16.54,41673800,{"timestamp":1205,"open":1206,"high":1202,"low":1207,"close":1208,"volume":1209},"2026-08-16T00:00:00",16.49,16.18,16.22,40051000,{"timestamp":1211,"open":1212,"high":1213,"low":1214,"close":1215,"volume":1216},"2026-08-17T00:00:00",16.25,16.36,16.05,16.12,26410600,{"timestamp":1218,"open":1219,"high":1220,"low":1221,"close":1222,"volume":1223},"2026-08-18T00:00:00",16.3,16.47,16,16.02,37903800,{"timestamp":1225,"open":1226,"high":1227,"low":1228,"close":1229,"volume":1230},"2026-08-19T00:00:00",15.96,16.04,15.68,15.75,67667100,{"timestamp":1232,"open":1233,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-08-20T00:00:00",15.84,16.28,15.78,16.24,38658800,{"timestamp":1239,"open":1240,"high":1241,"low":1214,"close":1242,"volume":1243},"2026-08-23T00:00:00",16.09,16.52,16.27,26585500,{"timestamp":1245,"open":1234,"high":254,"low":1212,"close":1246,"volume":1247},"2026-08-24T00:00:00",16.78,46706300,{"timestamp":1249,"open":1246,"high":1250,"low":1251,"close":267,"volume":1252},"2026-08-25T00:00:00",17.29,16.76,34629500,{"timestamp":1254,"open":1255,"high":253,"low":254,"close":272,"volume":1256},"2026-08-26T00:00:00",16.84,23793300,{"timestamp":1258,"open":1259,"high":271,"low":1260,"close":273,"volume":1261},"2026-08-27T00:00:00",17.01,16.87,33624300,{"timestamp":1263,"open":1250,"high":1264,"low":247,"close":1265,"volume":1266},"2026-08-30T00:00:00",17.38,17.19,39984600,{"timestamp":1268,"open":1269,"high":1053,"low":246,"close":236,"volume":1270},"2026-08-31T00:00:00",17.34,45731600,{"timestamp":204,"open":996,"high":233,"low":983,"close":214,"volume":1272},89577300,{"timestamp":1274,"open":961,"high":355,"low":966,"close":222,"volume":1275},"2026-09-02T00:00:00",74499700,{"timestamp":1277,"open":974,"high":325,"low":1278,"close":362,"volume":1279},"2026-09-03T00:00:00",17.63,44083600,{"timestamp":1281,"open":357,"high":371,"low":331,"close":1011,"volume":1282},"2026-09-07T00:00:00",44094400,{"timestamp":1284,"open":1007,"high":309,"low":974,"close":222,"volume":1285},"2026-09-08T00:00:00",29857200,{"timestamp":1287,"open":214,"high":1138,"low":216,"close":1124,"volume":1288},"2026-09-09T00:00:00",51522800,{"timestamp":1290,"open":560,"high":598,"low":356,"close":598,"volume":1291},"2026-09-10T00:00:00",34116800,{"timestamp":1293,"open":330,"high":553,"low":355,"close":504,"volume":1294},"2026-09-13T00:00:00",20992700,{"timestamp":1296,"open":545,"high":579,"low":309,"close":330,"volume":1297},"2026-09-14T00:00:00",23798000,{"timestamp":192,"open":546,"high":342,"low":1084,"close":546,"volume":1299},34118700,{"timestamp":1301,"open":1128,"high":557,"low":1302,"close":309,"volume":1303},"2026-09-16T00:00:00",17.85,39922300,{"timestamp":1305,"open":343,"high":337,"low":362,"close":314,"volume":1306},"2026-09-17T00:00:00",53143400,{"timestamp":1308,"open":309,"high":338,"low":310,"close":363,"volume":1309},"2026-09-20T00:00:00",54858100,{"timestamp":1311,"open":315,"high":553,"low":965,"close":583,"volume":1312},"2026-09-21T00:00:00",44457200,{"timestamp":1314,"open":518,"high":387,"low":329,"close":329,"volume":1315},"2026-09-22T00:00:00",39357500,{"timestamp":1317,"open":331,"high":357,"low":216,"close":324,"volume":1318},"2026-09-23T00:00:00",34412300,[]]