[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fmmJo79pP94TihF0KUtqc8zq71CYTm2v_gvW_BhbMbVI":3,"$fpuZ0ULrFLY5_35v-im3Ti5sQdsji7rdP9yxQwoNdGrY":170,"$fr6fVccHAF-QEPFhnKW4ATej-ycgqQs75SKcdeAEdd4Y":211},{"items":4,"totalItens":167,"success":168,"errors":169,"limitReached":167},[5,12,17,22,24,27,32,36,40,45,48,52,55,61,65,69,74,77,82,85,89,91,96,99,102,106,110,113,115,118,121,126,130,132,135,140,143,147,152,157,160,164],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.05154,"2022-11-10T00:00:00","2022-11-18T00:00:00","2023-10-02T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.0235295,"2022-05-09T00:00:00","2022-11-30T00:00:00","2023-01-02T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.141,"2022-12-01T00:00:00","2022-12-08T00:00:00","2023-03-10T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":19,"comDate":20,"paymentDate":11,"status":6},0.0445,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":25,"paymentDate":26,"status":6},"2023-02-28T00:00:00","2023-04-03T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.0773,"2023-03-20T00:00:00","2023-03-23T00:00:00","2023-08-25T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},"2023-05-15T00:00:00","2023-05-31T00:00:00","2023-07-03T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":31,"status":6},0.1144,"2023-06-19T00:00:00","2023-06-22T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":43,"paymentDate":44,"status":6},0.0515,"2023-07-20T00:00:00","2023-07-25T00:00:00","2024-03-08T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":46,"comDate":47,"paymentDate":11,"status":6},"2023-08-14T00:00:00","2023-08-17T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":44,"status":6},0.1165,"2023-09-18T00:00:00","2023-09-21T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":53,"comDate":54,"paymentDate":44,"status":6},"2023-10-16T00:00:00","2023-10-19T00:00:00",{"type":56,"category":57,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":60,"status":6},3,"stock",5,"2023-11-23T00:00:00","2023-11-27T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":62,"comDate":63,"paymentDate":64,"status":6},"2023-11-13T00:00:00","2023-11-30T00:00:00","2024-01-02T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":44,"status":6},0.0794,"2023-12-13T00:00:00","2023-12-18T00:00:00",{"type":70,"category":7,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":44,"status":6},0,0.3005,"2024-02-19T00:00:00","2024-02-22T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":72,"comDate":75,"paymentDate":76,"status":6},"2024-02-29T00:00:00","2024-04-01T00:00:00",{"type":6,"category":7,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":81,"status":6},0.07,"2024-03-18T00:00:00","2024-03-21T00:00:00","2024-08-30T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":72,"comDate":83,"paymentDate":84,"status":6},"2024-05-31T00:00:00","2024-07-01T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":81,"status":6},0.0946,"2024-06-17T00:00:00","2024-06-20T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":72,"comDate":81,"paymentDate":90,"status":6},"2024-10-01T00:00:00",{"type":6,"category":7,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":6},0.0484,"2024-09-16T00:00:00","2024-09-19T00:00:00","2025-03-07T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":72,"comDate":97,"paymentDate":98,"status":6},"2024-11-29T00:00:00","2025-01-02T00:00:00",{"type":56,"category":57,"amount":58,"approvalDate":100,"comDate":101,"paymentDate":101,"status":6},"2024-11-11T00:00:00","2024-12-02T00:00:00",{"type":6,"category":7,"amount":103,"approvalDate":104,"comDate":105,"paymentDate":95,"status":6},0.0581,"2024-12-06T00:00:00","2024-12-11T00:00:00",{"type":70,"category":7,"amount":107,"approvalDate":108,"comDate":109,"paymentDate":95,"status":6},0.40815,"2025-02-10T00:00:00","2025-02-17T00:00:00",{"type":70,"category":7,"amount":111,"approvalDate":108,"comDate":109,"paymentDate":112,"status":6},0.09224,"2025-04-22T00:00:00",{"type":6,"category":7,"amount":114,"approvalDate":108,"comDate":109,"paymentDate":95,"status":6},0.1011,{"type":6,"category":7,"amount":13,"approvalDate":72,"comDate":116,"paymentDate":117,"status":6},"2025-02-28T00:00:00","2025-04-01T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":108,"comDate":119,"paymentDate":120,"status":6},"2025-05-30T00:00:00","2025-07-01T00:00:00",{"type":6,"category":7,"amount":122,"approvalDate":123,"comDate":124,"paymentDate":125,"status":6},0.0591,"2025-06-16T00:00:00","2025-06-20T00:00:00","2025-08-29T00:00:00",{"type":6,"category":7,"amount":127,"approvalDate":128,"comDate":129,"paymentDate":125,"status":6},0.1859,"2025-08-11T00:00:00","2025-08-18T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":108,"comDate":125,"paymentDate":131,"status":6},"2025-10-01T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":108,"comDate":133,"paymentDate":134,"status":6},"2025-11-28T00:00:00","2026-01-02T00:00:00",{"type":70,"category":7,"amount":136,"approvalDate":137,"comDate":138,"paymentDate":139,"status":6},0.775364,"2025-12-01T00:00:00","2025-12-09T00:00:00","2025-12-19T00:00:00",{"type":6,"category":7,"amount":141,"approvalDate":137,"comDate":138,"paymentDate":142,"status":6},0.0182,"2026-03-06T00:00:00",{"type":56,"category":57,"amount":144,"approvalDate":145,"comDate":146,"paymentDate":146,"status":6},2,"2025-12-15T00:00:00","2025-12-18T00:00:00",{"type":6,"category":7,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":151,"status":6},0.0242425,"2026-02-09T00:00:00","2026-02-27T00:00:00","2026-04-01T00:00:00",{"type":6,"category":7,"amount":153,"approvalDate":154,"comDate":155,"paymentDate":156,"status":6},0.116,"2026-03-16T00:00:00","2026-03-19T00:00:00","2026-08-28T00:00:00",{"type":6,"category":7,"amount":148,"approvalDate":149,"comDate":158,"paymentDate":159,"status":6},"2026-05-29T00:00:00","2026-07-01T00:00:00",{"type":6,"category":7,"amount":161,"approvalDate":162,"comDate":163,"paymentDate":156,"status":6},0.138,"2026-06-15T00:00:00","2026-06-18T00:00:00",{"type":6,"category":7,"amount":148,"approvalDate":149,"comDate":165,"paymentDate":166,"status":70},"2026-08-31T00:00:00","2026-10-01T00:00:00",null,true,[],{"summary":171,"quote":177,"fundamentals":183,"priceHistory":204,"relatedTickers":205},{"ticker":172,"slug":173,"kind":57,"companyName":174,"shortName":175,"description":176},"ITSA3","itsa3","ItauSA S.A.","Itaúsa","",{"price":178,"change":179,"changePercent":180,"currency":181,"updatedAt":182},14.12,-0.08,-0.5634,"BRL","2026-09-24T23:48:16Z",{"eps":184,"bookValue":185,"dividendYield":186,"dividendYield5yAverage":187,"priceEarnings":188,"priceBookValue":189,"priceEbit":190,"evEbitda":191,"priceSalesRatio":192,"enterpriseValue":193,"ebitda":194,"roe":195,"roic":196,"roa":197,"netMargin":198,"ebitMargin":199,"grossMargin":200,"netDebtToEbitda":201,"netDebtToEquity":202,"currentLiquidity":144,"liabilitiesToEquity":203},1.62,8.791,9.41,5.69,8.72,1.61,8.07,7.39,18.25,151131000000,20464000000,18.42,16.45,15.16,214.29,226.04,25.72,-0.17,-0.04,0.2195,[],[206,207,208,209,210],"ITUB4","BBDC4","BBAS3","SANB11","BPAC11",{"items":212,"totalItens":167,"success":168,"errors":1272,"limitReached":167},[213,219,225,232,238,243,250,255,260,265,270,275,281,284,289,293,297,302,307,311,316,321,327,330,335,339,344,350,356,363,369,374,380,386,391,396,401,406,409,413,416,420,423,428,432,437,442,447,453,458,465,470,476,478,483,486,490,494,499,503,506,509,513,516,519,523,528,531,535,540,544,550,554,559,562,565,568,572,577,582,588,595,601,608,613,620,627,633,638,644,648,653,659,665,670,676,682,688,694,700,705,709,714,719,723,730,735,739,744,749,755,760,765,769,774,780,785,791,795,799,803,807,811,816,822,826,830,833,837,843,847,851,856,861,865,870,876,879,883,888,893,896,900,902,906,909,914,918,921,925,928,932,935,939,944,948,954,959,965,967,971,976,980,983,986,989,993,997,1001,1006,1011,1016,1021,1026,1030,1035,1038,1040,1043,1046,1048,1051,1054,1058,1061,1064,1068,1071,1073,1076,1079,1082,1086,1089,1092,1094,1096,1099,1102,1105,1109,1113,1116,1120,1124,1127,1130,1134,1137,1140,1142,1144,1149,1153,1156,1159,1163,1166,1169,1172,1175,1179,1185,1188,1191,1194,1196,1199,1202,1205,1208,1212,1214,1217,1220,1225,1229,1232,1236,1240,1244,1247,1250,1253,1257,1260,1263,1269],{"timestamp":214,"open":215,"high":216,"low":215,"close":217,"volume":218},"2025-09-25T00:00:00",11.31,11.48,11.45,55600,{"timestamp":220,"open":221,"high":222,"low":217,"close":223,"volume":224},"2025-09-28T00:00:00",11.46,11.64,11.49,65900,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-09-29T00:00:00",11.52,11.63,11.47,11.57,42300,{"timestamp":233,"open":234,"high":235,"low":236,"close":236,"volume":237},"2025-09-30T00:00:00",11.53,11.59,11.3,65400,{"timestamp":131,"open":215,"high":239,"low":240,"close":241,"volume":242},11.4,11.15,11.17,65500,{"timestamp":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2025-10-02T00:00:00",11.16,11.5,11.02,11.23,80200,{"timestamp":251,"open":248,"high":236,"low":252,"close":253,"volume":254},"2025-10-05T00:00:00",11.13,11.21,54600,{"timestamp":256,"open":253,"high":253,"low":257,"close":258,"volume":259},"2025-10-06T00:00:00",10.98,11,121500,{"timestamp":261,"open":262,"high":253,"low":262,"close":263,"volume":264},"2025-10-07T00:00:00",10.97,11.04,97000,{"timestamp":266,"open":267,"high":252,"low":268,"close":263,"volume":269},"2025-10-08T00:00:00",11.06,10.96,114900,{"timestamp":271,"open":263,"high":267,"low":272,"close":273,"volume":274},"2025-10-09T00:00:00",10.89,10.95,101600,{"timestamp":276,"open":257,"high":277,"low":278,"close":279,"volume":280},"2025-10-12T00:00:00",11.05,10.81,10.99,73100,{"timestamp":282,"open":279,"high":240,"low":262,"close":277,"volume":283},"2025-10-13T00:00:00",102300,{"timestamp":285,"open":263,"high":286,"low":287,"close":257,"volume":288},"2025-10-14T00:00:00",11.08,10.9,546300,{"timestamp":290,"open":247,"high":291,"low":287,"close":258,"volume":292},"2025-10-15T00:00:00",11.09,94200,{"timestamp":294,"open":258,"high":267,"low":295,"close":277,"volume":296},"2025-10-16T00:00:00",10.91,61800,{"timestamp":298,"open":263,"high":299,"low":258,"close":300,"volume":301},"2025-10-19T00:00:00",11.29,11.22,128400,{"timestamp":303,"open":304,"high":305,"low":241,"close":253,"volume":306},"2025-10-20T00:00:00",11.19,11.28,32100,{"timestamp":308,"open":245,"high":309,"low":252,"close":309,"volume":310},"2025-10-21T00:00:00",11.25,54300,{"timestamp":312,"open":313,"high":215,"low":240,"close":314,"volume":315},"2025-10-22T00:00:00",11.26,11.24,45300,{"timestamp":317,"open":318,"high":319,"low":313,"close":236,"volume":320},"2025-10-23T00:00:00",11.27,11.37,44400,{"timestamp":322,"open":323,"high":324,"low":318,"close":325,"volume":326},"2025-10-26T00:00:00",11.35,11.42,11.34,59300,{"timestamp":328,"open":239,"high":239,"low":236,"close":236,"volume":329},"2025-10-27T00:00:00",47800,{"timestamp":331,"open":332,"high":333,"low":332,"close":230,"volume":334},"2025-10-28T00:00:00",11.32,11.62,178300,{"timestamp":336,"open":234,"high":222,"low":229,"close":337,"volume":338},"2025-10-29T00:00:00",11.54,70300,{"timestamp":340,"open":337,"high":341,"low":337,"close":342,"volume":343},"2025-10-30T00:00:00",11.66,11.58,55100,{"timestamp":345,"open":346,"high":347,"low":235,"close":348,"volume":349},"2025-11-02T00:00:00",11.6,11.83,11.82,90600,{"timestamp":351,"open":352,"high":353,"low":354,"close":348,"volume":355},"2025-11-03T00:00:00",11.74,11.89,11.67,246300,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2025-11-04T00:00:00",11.81,11.87,11.61,11.85,174200,{"timestamp":364,"open":365,"high":366,"low":367,"close":361,"volume":368},"2025-11-05T00:00:00",11.86,11.93,11.76,994500,{"timestamp":370,"open":367,"high":347,"low":371,"close":372,"volume":373},"2025-11-06T00:00:00",11.68,11.78,163100,{"timestamp":375,"open":348,"high":376,"low":377,"close":378,"volume":379},"2025-11-09T00:00:00",11.88,11.77,11.84,464100,{"timestamp":381,"open":365,"high":382,"low":383,"close":384,"volume":385},"2025-11-10T00:00:00",12.3,11.8,12.11,126000,{"timestamp":387,"open":388,"high":389,"low":378,"close":359,"volume":390},"2025-11-11T00:00:00",12.1,12.17,67700,{"timestamp":392,"open":393,"high":394,"low":348,"close":353,"volume":395},"2025-11-12T00:00:00",11.91,12.01,111200,{"timestamp":397,"open":398,"high":394,"low":376,"close":399,"volume":400},"2025-11-13T00:00:00",11.98,11.95,50300,{"timestamp":402,"open":403,"high":403,"low":348,"close":404,"volume":405},"2025-11-16T00:00:00",12,11.92,171100,{"timestamp":407,"open":361,"high":353,"low":367,"close":365,"volume":408},"2025-11-17T00:00:00",63300,{"timestamp":410,"open":411,"high":347,"low":246,"close":367,"volume":412},"2025-11-18T00:00:00",11.73,72900,{"timestamp":414,"open":354,"high":347,"low":341,"close":347,"volume":415},"2025-11-20T00:00:00",48200,{"timestamp":417,"open":418,"high":365,"low":419,"close":418,"volume":224},"2025-11-23T00:00:00",11.79,11.72,{"timestamp":421,"open":367,"high":353,"low":419,"close":383,"volume":422},"2025-11-24T00:00:00",78500,{"timestamp":424,"open":358,"high":425,"low":418,"close":426,"volume":427},"2025-11-25T00:00:00",12.08,12.06,146400,{"timestamp":429,"open":426,"high":430,"low":398,"close":403,"volume":431},"2025-11-26T00:00:00",12.07,31200,{"timestamp":433,"open":388,"high":434,"low":403,"close":435,"volume":436},"2025-11-27T00:00:00",12.38,12.35,92900,{"timestamp":438,"open":439,"high":439,"low":389,"close":440,"volume":441},"2025-11-30T00:00:00",12.5,12.26,283900,{"timestamp":137,"open":443,"high":444,"low":382,"close":445,"volume":446},12.32,12.52,12.47,269200,{"timestamp":448,"open":449,"high":450,"low":451,"close":439,"volume":452},"2025-12-02T00:00:00",12.54,12.62,12.45,234000,{"timestamp":454,"open":449,"high":455,"low":449,"close":456,"volume":457},"2025-12-03T00:00:00",12.92,12.85,193300,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2025-12-04T00:00:00",12.93,12.99,12.33,12.4,349700,{"timestamp":466,"open":467,"high":468,"low":451,"close":445,"volume":469},"2025-12-07T00:00:00",12.56,12.73,417000,{"timestamp":471,"open":472,"high":445,"low":473,"close":474,"volume":475},"2025-12-08T00:00:00",12.42,12.21,12.43,378500,{"timestamp":138,"open":354,"high":354,"low":223,"close":337,"volume":477},269000,{"timestamp":479,"open":480,"high":372,"low":480,"close":481,"volume":482},"2025-12-10T00:00:00",11.55,11.75,191900,{"timestamp":484,"open":481,"high":353,"low":419,"close":377,"volume":485},"2025-12-11T00:00:00",186600,{"timestamp":487,"open":361,"high":488,"low":361,"close":488,"volume":489},"2025-12-14T00:00:00",12.05,150800,{"timestamp":145,"open":491,"high":492,"low":411,"close":481,"volume":493},12.02,12.04,226600,{"timestamp":495,"open":496,"high":348,"low":227,"close":497,"volume":498},"2025-12-16T00:00:00",11.7,11.69,148400,{"timestamp":500,"open":501,"high":404,"low":228,"close":367,"volume":502},"2025-12-17T00:00:00",11.71,185200,{"timestamp":146,"open":333,"high":504,"low":337,"close":481,"volume":505},11.97,882800,{"timestamp":507,"open":418,"high":418,"low":222,"close":497,"volume":508},"2025-12-21T00:00:00",115000,{"timestamp":510,"open":377,"high":511,"low":496,"close":358,"volume":512},"2025-12-22T00:00:00",11.9,100100,{"timestamp":514,"open":404,"high":404,"low":411,"close":511,"volume":515},"2025-12-25T00:00:00",97300,{"timestamp":517,"open":359,"high":399,"low":383,"close":376,"volume":518},"2025-12-28T00:00:00",222100,{"timestamp":520,"open":521,"high":388,"low":399,"close":491,"volume":522},"2025-12-29T00:00:00",11.96,91900,{"timestamp":524,"open":403,"high":525,"low":504,"close":526,"volume":527},"2026-01-01T00:00:00",12.18,12.12,201400,{"timestamp":529,"open":384,"high":463,"low":430,"close":434,"volume":530},"2026-01-04T00:00:00",226900,{"timestamp":532,"open":533,"high":439,"low":533,"close":462,"volume":534},"2026-01-05T00:00:00",12.22,950000,{"timestamp":536,"open":537,"high":537,"low":488,"close":538,"volume":539},"2026-01-06T00:00:00",12.37,12.15,225700,{"timestamp":541,"open":542,"high":451,"low":389,"close":472,"volume":543},"2026-01-07T00:00:00",12.19,352400,{"timestamp":545,"open":439,"high":546,"low":547,"close":548,"volume":549},"2026-01-08T00:00:00",12.59,12.09,12.24,1624700,{"timestamp":551,"open":533,"high":382,"low":425,"close":552,"volume":553},"2026-01-11T00:00:00",12.2,156900,{"timestamp":555,"open":538,"high":556,"low":547,"close":557,"volume":558},"2026-01-12T00:00:00",12.25,12.14,75300,{"timestamp":560,"open":542,"high":548,"low":394,"close":542,"volume":561},"2026-01-13T00:00:00",376900,{"timestamp":563,"open":388,"high":434,"low":388,"close":473,"volume":564},"2026-01-14T00:00:00",177600,{"timestamp":566,"open":462,"high":462,"low":388,"close":538,"volume":567},"2026-01-15T00:00:00",251100,{"timestamp":569,"open":538,"high":552,"low":547,"close":570,"volume":571},"2026-01-18T00:00:00",12.13,98600,{"timestamp":573,"open":538,"high":574,"low":575,"close":525,"volume":576},"2026-01-19T00:00:00",12.23,12.03,181000,{"timestamp":578,"open":574,"high":579,"low":473,"close":580,"volume":581},"2026-01-20T00:00:00",12.75,12.72,705500,{"timestamp":583,"open":584,"high":585,"low":584,"close":586,"volume":587},"2026-01-21T00:00:00",12.74,13.3,13.25,393100,{"timestamp":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2026-01-22T00:00:00",13.24,13.51,13.2,13.45,117300,{"timestamp":596,"open":593,"high":597,"low":598,"close":599,"volume":600},"2026-01-25T00:00:00",13.6,13.35,13.54,296500,{"timestamp":602,"open":603,"high":604,"low":605,"close":606,"volume":607},"2026-01-26T00:00:00",13.65,14.04,13.64,13.97,145000,{"timestamp":609,"open":610,"high":611,"low":606,"close":178,"volume":612},"2026-01-27T00:00:00",14.05,14.25,354800,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-01-28T00:00:00",14.19,14.31,13.84,14.02,136300,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-01-29T00:00:00",14,14.28,13.89,13.94,19600,{"timestamp":628,"open":629,"high":622,"low":630,"close":631,"volume":632},"2026-02-01T00:00:00",13.82,13.8,13.93,109600,{"timestamp":634,"open":635,"high":636,"low":635,"close":637,"volume":632},"2026-02-02T00:00:00",13.98,14.21,14.06,{"timestamp":639,"open":640,"high":640,"low":641,"close":642,"volume":643},"2026-02-03T00:00:00",13.96,13.47,13.62,139200,{"timestamp":645,"open":646,"high":618,"low":646,"close":624,"volume":647},"2026-02-04T00:00:00",13.59,233900,{"timestamp":649,"open":650,"high":651,"low":630,"close":651,"volume":652},"2026-02-05T00:00:00",13.86,14.24,234300,{"timestamp":654,"open":655,"high":656,"low":615,"close":657,"volume":658},"2026-02-08T00:00:00",14.23,14.6,14.58,140700,{"timestamp":149,"open":660,"high":661,"low":662,"close":663,"volume":664},14.63,14.86,14.59,14.64,102200,{"timestamp":666,"open":660,"high":667,"low":660,"close":668,"volume":669},"2026-02-10T00:00:00",15,14.98,265600,{"timestamp":671,"open":672,"high":673,"low":656,"close":674,"volume":675},"2026-02-11T00:00:00",14.99,15.03,14.66,142300,{"timestamp":677,"open":678,"high":678,"low":679,"close":680,"volume":681},"2026-02-12T00:00:00",14.53,14.17,14.49,118200,{"timestamp":683,"open":684,"high":663,"low":685,"close":686,"volume":687},"2026-02-17T00:00:00",14.5,14.4,14.43,162000,{"timestamp":689,"open":690,"high":691,"low":692,"close":674,"volume":693},"2026-02-18T00:00:00",14.52,14.75,14.41,88700,{"timestamp":695,"open":696,"high":668,"low":697,"close":698,"volume":699},"2026-02-19T00:00:00",14.61,14.56,14.94,149300,{"timestamp":701,"open":702,"high":702,"low":703,"close":697,"volume":704},"2026-02-22T00:00:00",14.9,14.51,115800,{"timestamp":706,"open":690,"high":707,"low":690,"close":707,"volume":708},"2026-02-23T00:00:00",14.8,144700,{"timestamp":710,"open":711,"high":712,"low":703,"close":657,"volume":713},"2026-02-24T00:00:00",14.7,14.88,128000,{"timestamp":715,"open":716,"high":717,"low":680,"close":657,"volume":718},"2026-02-25T00:00:00",14.62,14.77,82500,{"timestamp":720,"open":656,"high":656,"low":721,"close":616,"volume":722},"2026-02-26T00:00:00",14.3,127000,{"timestamp":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2026-03-01T00:00:00",14.01,14.2,13.9,14.11,310300,{"timestamp":731,"open":725,"high":725,"low":732,"close":733,"volume":734},"2026-03-02T00:00:00",13.33,13.61,262200,{"timestamp":736,"open":597,"high":640,"low":597,"close":737,"volume":738},"2026-03-03T00:00:00",13.91,206500,{"timestamp":740,"open":741,"high":741,"low":593,"close":742,"volume":743},"2026-03-04T00:00:00",13.83,13.48,124700,{"timestamp":745,"open":746,"high":746,"low":747,"close":585,"volume":748},"2026-03-05T00:00:00",13.52,13.26,89200,{"timestamp":750,"open":751,"high":641,"low":752,"close":753,"volume":754},"2026-03-08T00:00:00",13.39,13.19,13.41,151100,{"timestamp":756,"open":746,"high":757,"low":598,"close":758,"volume":759},"2026-03-09T00:00:00",13.78,13.7,104700,{"timestamp":761,"open":762,"high":763,"low":742,"close":597,"volume":764},"2026-03-10T00:00:00",13.67,13.79,92800,{"timestamp":766,"open":646,"high":646,"low":767,"close":732,"volume":768},"2026-03-11T00:00:00",13.14,123300,{"timestamp":770,"open":732,"high":771,"low":772,"close":772,"volume":773},"2026-03-12T00:00:00",13.55,13.18,108500,{"timestamp":775,"open":776,"high":777,"low":751,"close":778,"volume":779},"2026-03-15T00:00:00",13.42,13.57,13.43,95900,{"timestamp":154,"open":781,"high":733,"low":782,"close":783,"volume":784},13.5,13.29,13.36,141400,{"timestamp":786,"open":787,"high":733,"low":788,"close":789,"volume":790},"2026-03-17T00:00:00",13.32,13.28,13.4,162400,{"timestamp":792,"open":782,"high":641,"low":793,"close":789,"volume":794},"2026-03-18T00:00:00",13.06,226300,{"timestamp":155,"open":585,"high":585,"low":796,"close":797,"volume":798},12.98,13.11,331300,{"timestamp":800,"open":747,"high":801,"low":592,"close":591,"volume":802},"2026-03-22T00:00:00",13.58,262000,{"timestamp":804,"open":771,"high":771,"low":805,"close":789,"volume":806},"2026-03-23T00:00:00",13.27,175600,{"timestamp":808,"open":746,"high":809,"low":746,"close":771,"volume":810},"2026-03-24T00:00:00",13.71,207700,{"timestamp":812,"open":813,"high":599,"low":788,"close":814,"volume":815},"2026-03-25T00:00:00",13.49,13.31,193600,{"timestamp":817,"open":818,"high":742,"low":819,"close":820,"volume":821},"2026-03-26T00:00:00",13.34,13.15,13.17,143300,{"timestamp":823,"open":585,"high":776,"low":824,"close":732,"volume":825},"2026-03-29T00:00:00",13.16,278700,{"timestamp":827,"open":789,"high":828,"low":805,"close":828,"volume":829},"2026-03-30T00:00:00",13.87,337000,{"timestamp":831,"open":828,"high":726,"low":617,"close":726,"volume":832},"2026-03-31T00:00:00",247000,{"timestamp":151,"open":834,"high":615,"low":809,"close":835,"volume":836},14.07,13.95,244700,{"timestamp":838,"open":835,"high":839,"low":840,"close":841,"volume":842},"2026-04-05T00:00:00",14.03,13.85,13.92,216600,{"timestamp":844,"open":624,"high":606,"low":845,"close":606,"volume":846},"2026-04-06T00:00:00",13.72,228100,{"timestamp":848,"open":849,"high":696,"low":849,"close":616,"volume":850},"2026-04-07T00:00:00",14.13,376200,{"timestamp":852,"open":853,"high":660,"low":854,"close":690,"volume":855},"2026-04-08T00:00:00",14.39,14.37,415900,{"timestamp":857,"open":858,"high":859,"low":684,"close":858,"volume":860},"2026-04-09T00:00:00",14.68,14.72,102400,{"timestamp":862,"open":696,"high":663,"low":863,"close":663,"volume":864},"2026-04-12T00:00:00",14.38,126700,{"timestamp":866,"open":674,"high":867,"low":696,"close":868,"volume":869},"2026-04-13T00:00:00",14.79,14.74,227700,{"timestamp":871,"open":872,"high":873,"low":663,"close":874,"volume":875},"2026-04-14T00:00:00",14.73,14.89,14.87,105000,{"timestamp":877,"open":874,"high":873,"low":674,"close":674,"volume":878},"2026-04-15T00:00:00",68000,{"timestamp":880,"open":881,"high":672,"low":663,"close":674,"volume":882},"2026-04-16T00:00:00",14.83,105400,{"timestamp":884,"open":674,"high":885,"low":684,"close":886,"volume":887},"2026-04-19T00:00:00",14.71,14.55,214800,{"timestamp":889,"open":886,"high":886,"low":890,"close":891,"volume":892},"2026-04-21T00:00:00",14.18,14.26,116200,{"timestamp":894,"open":636,"high":623,"low":835,"close":618,"volume":895},"2026-04-22T00:00:00",148600,{"timestamp":897,"open":834,"high":728,"low":835,"close":898,"volume":899},"2026-04-23T00:00:00",14.1,105500,{"timestamp":901,"open":898,"high":849,"low":606,"close":606,"volume":878},"2026-04-26T00:00:00",{"timestamp":903,"open":625,"high":637,"low":904,"close":640,"volume":905},"2026-04-27T00:00:00",13.74,83300,{"timestamp":907,"open":835,"high":835,"low":801,"close":646,"volume":908},"2026-04-28T00:00:00",88800,{"timestamp":910,"open":911,"high":841,"low":912,"close":741,"volume":913},"2026-04-29T00:00:00",13.75,13.66,1994600,{"timestamp":915,"open":650,"high":828,"low":916,"close":916,"volume":917},"2026-05-03T00:00:00",13.56,872400,{"timestamp":919,"open":916,"high":809,"low":813,"close":642,"volume":920},"2026-05-04T00:00:00",224500,{"timestamp":922,"open":758,"high":911,"low":751,"close":923,"volume":924},"2026-05-05T00:00:00",13.44,1927000,{"timestamp":926,"open":813,"high":813,"low":586,"close":585,"volume":927},"2026-05-06T00:00:00",452500,{"timestamp":929,"open":930,"high":597,"low":732,"close":781,"volume":931},"2026-05-07T00:00:00",13.38,192100,{"timestamp":933,"open":641,"high":641,"low":592,"close":585,"volume":934},"2026-05-10T00:00:00",351400,{"timestamp":936,"open":782,"high":782,"low":937,"close":937,"volume":938},"2026-05-11T00:00:00",13.02,303300,{"timestamp":940,"open":941,"high":752,"low":942,"close":455,"volume":943},"2026-05-12T00:00:00",13.04,12.9,463700,{"timestamp":945,"open":946,"high":805,"low":946,"close":947,"volume":810},"2026-05-13T00:00:00",12.96,13.21,{"timestamp":949,"open":797,"high":950,"low":951,"close":952,"volume":953},"2026-05-14T00:00:00",13.13,13.01,13.08,116700,{"timestamp":955,"open":941,"high":941,"low":956,"close":957,"volume":958},"2026-05-17T00:00:00",12.84,12.95,169000,{"timestamp":960,"open":961,"high":961,"low":962,"close":963,"volume":964},"2026-05-18T00:00:00",12.94,12.7,12.79,74400,{"timestamp":966,"open":579,"high":772,"low":579,"close":797,"volume":759},"2026-05-19T00:00:00",{"timestamp":968,"open":969,"high":586,"low":957,"close":969,"volume":970},"2026-05-20T00:00:00",13.12,38200,{"timestamp":972,"open":973,"high":952,"low":974,"close":461,"volume":975},"2026-05-21T00:00:00",13.05,12.88,104100,{"timestamp":977,"open":978,"high":752,"low":461,"close":969,"volume":979},"2026-05-24T00:00:00",13,57300,{"timestamp":981,"open":772,"high":772,"low":455,"close":950,"volume":982},"2026-05-25T00:00:00",107900,{"timestamp":984,"open":824,"high":788,"low":819,"close":772,"volume":985},"2026-05-26T00:00:00",57000,{"timestamp":987,"open":586,"high":586,"low":951,"close":950,"volume":988},"2026-05-27T00:00:00",49900,{"timestamp":990,"open":950,"high":950,"low":461,"close":991,"volume":992},"2026-05-28T00:00:00",13.09,135000,{"timestamp":994,"open":819,"high":819,"low":995,"close":455,"volume":996},"2026-05-31T00:00:00",12.87,147500,{"timestamp":998,"open":455,"high":793,"low":999,"close":461,"volume":1000},"2026-06-01T00:00:00",12.89,164500,{"timestamp":1002,"open":460,"high":460,"low":1003,"close":1004,"volume":1005},"2026-06-02T00:00:00",12.71,12.81,149900,{"timestamp":1007,"open":1008,"high":1009,"low":468,"close":468,"volume":1010},"2026-06-04T00:00:00",12.8,12.86,151400,{"timestamp":1012,"open":468,"high":1013,"low":1014,"close":1014,"volume":1015},"2026-06-07T00:00:00",12.77,12.6,134900,{"timestamp":1017,"open":1018,"high":1009,"low":1018,"close":1019,"volume":1020},"2026-06-08T00:00:00",12.66,12.68,70600,{"timestamp":1022,"open":579,"high":579,"low":1023,"close":1024,"volume":1025},"2026-06-09T00:00:00",12.55,12.65,79000,{"timestamp":1027,"open":1003,"high":461,"low":1028,"close":946,"volume":1029},"2026-06-10T00:00:00",12.63,85700,{"timestamp":1031,"open":1032,"high":767,"low":1033,"close":957,"volume":1034},"2026-06-11T00:00:00",13.1,12.91,107200,{"timestamp":1036,"open":797,"high":586,"low":456,"close":456,"volume":1037},"2026-06-14T00:00:00",135700,{"timestamp":162,"open":456,"high":957,"low":1008,"close":1009,"volume":1039},162200,{"timestamp":1041,"open":455,"high":930,"low":999,"close":797,"volume":1042},"2026-06-16T00:00:00",124500,{"timestamp":1044,"open":969,"high":585,"low":793,"close":752,"volume":1045},"2026-06-17T00:00:00",59100,{"timestamp":163,"open":952,"high":991,"low":456,"close":942,"volume":1047},110300,{"timestamp":1049,"open":460,"high":767,"low":1033,"close":973,"volume":1050},"2026-06-21T00:00:00",89100,{"timestamp":1052,"open":952,"high":592,"low":961,"close":1032,"volume":1053},"2026-06-22T00:00:00",100000,{"timestamp":1055,"open":991,"high":590,"low":937,"close":1056,"volume":1057},"2026-06-23T00:00:00",13.22,108600,{"timestamp":1059,"open":947,"high":641,"low":752,"close":585,"volume":1060},"2026-06-24T00:00:00",113100,{"timestamp":1062,"open":585,"high":642,"low":747,"close":781,"volume":1063},"2026-06-25T00:00:00",113400,{"timestamp":1065,"open":781,"high":809,"low":923,"close":1066,"volume":1067},"2026-06-28T00:00:00",13.69,213200,{"timestamp":1069,"open":1066,"high":758,"low":923,"close":916,"volume":1070},"2026-06-29T00:00:00",77100,{"timestamp":1072,"open":813,"high":642,"low":787,"close":813,"volume":1037},"2026-06-30T00:00:00",{"timestamp":159,"open":1074,"high":758,"low":813,"close":813,"volume":1075},13.63,45400,{"timestamp":1077,"open":758,"high":809,"low":771,"close":597,"volume":1078},"2026-07-02T00:00:00",58100,{"timestamp":1080,"open":733,"high":733,"low":593,"close":781,"volume":1081},"2026-07-05T00:00:00",99700,{"timestamp":1083,"open":1084,"high":1066,"low":593,"close":1084,"volume":1085},"2026-07-06T00:00:00",13.53,90700,{"timestamp":1087,"open":746,"high":746,"low":747,"close":789,"volume":1088},"2026-07-07T00:00:00",68800,{"timestamp":1090,"open":591,"high":911,"low":776,"close":911,"volume":1091},"2026-07-08T00:00:00",165300,{"timestamp":1093,"open":828,"high":636,"low":828,"close":728,"volume":477},"2026-07-09T00:00:00",{"timestamp":1095,"open":890,"high":651,"low":840,"close":841,"volume":395},"2026-07-12T00:00:00",{"timestamp":1097,"open":622,"high":604,"low":828,"close":631,"volume":1098},"2026-07-13T00:00:00",62300,{"timestamp":1100,"open":631,"high":637,"low":828,"close":622,"volume":1101},"2026-07-14T00:00:00",91400,{"timestamp":1103,"open":725,"high":610,"low":763,"close":629,"volume":1104},"2026-07-15T00:00:00",78800,{"timestamp":1106,"open":741,"high":727,"low":1107,"close":757,"volume":1108},"2026-07-16T00:00:00",13.68,126400,{"timestamp":1110,"open":757,"high":828,"low":911,"close":1111,"volume":1112},"2026-07-19T00:00:00",13.76,81900,{"timestamp":1114,"open":1111,"high":1111,"low":1107,"close":911,"volume":1115},"2026-07-20T00:00:00",50000,{"timestamp":1117,"open":840,"high":841,"low":758,"close":1118,"volume":1119},"2026-07-21T00:00:00",13.81,113800,{"timestamp":1121,"open":1122,"high":840,"low":758,"close":757,"volume":1123},"2026-07-22T00:00:00",13.73,53700,{"timestamp":1125,"open":904,"high":904,"low":597,"close":603,"volume":1126},"2026-07-23T00:00:00",44000,{"timestamp":1128,"open":603,"high":629,"low":916,"close":904,"volume":1129},"2026-07-26T00:00:00",179000,{"timestamp":1131,"open":841,"high":1132,"low":1122,"close":617,"volume":1133},"2026-07-27T00:00:00",14.08,129400,{"timestamp":1135,"open":606,"high":606,"low":1084,"close":1084,"volume":1136},"2026-07-28T00:00:00",164200,{"timestamp":1138,"open":771,"high":630,"low":599,"close":757,"volume":1139},"2026-07-29T00:00:00",41900,{"timestamp":1141,"open":1118,"high":835,"low":1118,"close":841,"volume":985},"2026-07-30T00:00:00",{"timestamp":1143,"open":841,"high":839,"low":630,"close":727,"volume":508},"2026-08-02T00:00:00",{"timestamp":1145,"open":606,"high":1146,"low":1122,"close":1147,"volume":1148},"2026-08-03T00:00:00",14.15,13.77,117900,{"timestamp":1150,"open":757,"high":1151,"low":757,"close":840,"volume":1152},"2026-08-04T00:00:00",14.09,114800,{"timestamp":1154,"open":630,"high":840,"low":642,"close":603,"volume":1155},"2026-08-05T00:00:00",67400,{"timestamp":1157,"open":605,"high":762,"low":747,"close":789,"volume":1158},"2026-08-06T00:00:00",122000,{"timestamp":1160,"open":598,"high":751,"low":592,"close":1161,"volume":1162},"2026-08-09T00:00:00",13.23,97200,{"timestamp":1164,"open":747,"high":805,"low":580,"close":580,"volume":1165},"2026-08-10T00:00:00",192400,{"timestamp":1167,"open":942,"high":961,"low":1023,"close":1023,"volume":1168},"2026-08-11T00:00:00",219700,{"timestamp":1170,"open":450,"high":580,"low":449,"close":1019,"volume":1171},"2026-08-12T00:00:00",187200,{"timestamp":1173,"open":1019,"high":1019,"low":463,"close":1028,"volume":1174},"2026-08-13T00:00:00",134700,{"timestamp":1176,"open":1028,"high":995,"low":1177,"close":1024,"volume":1178},"2026-08-16T00:00:00",12.61,279900,{"timestamp":1180,"open":962,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-08-17T00:00:00",12.78,12.64,12.67,108700,{"timestamp":1186,"open":1181,"high":942,"low":1028,"close":579,"volume":1187},"2026-08-18T00:00:00",147900,{"timestamp":1189,"open":579,"high":1181,"low":467,"close":1014,"volume":1190},"2026-08-19T00:00:00",248100,{"timestamp":1192,"open":450,"high":941,"low":450,"close":957,"volume":1193},"2026-08-20T00:00:00",121700,{"timestamp":1195,"open":946,"high":824,"low":1004,"close":978,"volume":784},"2026-08-23T00:00:00",{"timestamp":1197,"open":793,"high":747,"low":978,"close":747,"volume":1198},"2026-08-24T00:00:00",123000,{"timestamp":1200,"open":747,"high":593,"low":947,"close":947,"volume":1201},"2026-08-25T00:00:00",118100,{"timestamp":1203,"open":814,"high":814,"low":820,"close":814,"volume":1204},"2026-08-26T00:00:00",76100,{"timestamp":1206,"open":585,"high":593,"low":788,"close":593,"volume":1207},"2026-08-27T00:00:00",171000,{"timestamp":1209,"open":1210,"high":642,"low":1210,"close":777,"volume":1211},"2026-08-30T00:00:00",13.46,209900,{"timestamp":165,"open":912,"high":758,"low":778,"close":777,"volume":1213},135200,{"timestamp":1215,"open":777,"high":622,"low":771,"close":631,"volume":1216},"2026-09-01T00:00:00",139300,{"timestamp":1218,"open":606,"high":616,"low":606,"close":604,"volume":1219},"2026-09-02T00:00:00",310000,{"timestamp":1221,"open":604,"high":1222,"low":1223,"close":637,"volume":1224},"2026-09-03T00:00:00",14.16,13.88,68600,{"timestamp":1226,"open":611,"high":662,"low":655,"close":1227,"volume":1228},"2026-09-07T00:00:00",14.36,262400,{"timestamp":1230,"open":616,"high":616,"low":637,"close":637,"volume":1231},"2026-09-08T00:00:00",100900,{"timestamp":1233,"open":178,"high":1234,"low":725,"close":651,"volume":1235},"2026-09-09T00:00:00",14.34,202900,{"timestamp":1237,"open":651,"high":1238,"low":890,"close":636,"volume":1239},"2026-09-10T00:00:00",14.32,141100,{"timestamp":1241,"open":726,"high":1242,"low":622,"close":1242,"volume":1243},"2026-09-13T00:00:00",14.22,128200,{"timestamp":1245,"open":615,"high":651,"low":725,"close":725,"volume":1246},"2026-09-14T00:00:00",181100,{"timestamp":1248,"open":849,"high":651,"low":610,"close":1242,"volume":1249},"2026-09-15T00:00:00",115700,{"timestamp":1251,"open":655,"high":1238,"low":618,"close":726,"volume":1252},"2026-09-16T00:00:00",114700,{"timestamp":1254,"open":655,"high":1255,"low":1132,"close":679,"volume":1256},"2026-09-17T00:00:00",14.29,86300,{"timestamp":1258,"open":1222,"high":684,"low":1146,"close":684,"volume":1259},"2026-09-20T00:00:00",209000,{"timestamp":1261,"open":686,"high":686,"low":726,"close":1227,"volume":1262},"2026-09-21T00:00:00",165700,{"timestamp":1264,"open":1265,"high":1266,"low":1267,"close":726,"volume":1268},"2026-09-22T00:00:00",14.35,14.44,14.14,103900,{"timestamp":1270,"open":726,"high":611,"low":610,"close":1146,"volume":1271},"2026-09-23T00:00:00",77600,[]]