[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyQ5gPmw8BhI2FO2TER2LiDKlBJz44xB-dGcFWj58dOM":3,"$fdodV-4LQ1e-nIIup9mR9UTSieJhqHncRyYZuw5_-cc8":46,"$fwCdTWW275dmUyiYlBIRDuRTF_JEdPuC9fDIt2Yq3xIg":211},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ITSA4","itsa4","stock","ItauSA S.A.","Itaúsa","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},14.01,0.02,0.143,"BRL","2026-09-25T23:48:06Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},1.62,8.791,9.47,5.73,8.66,1.6,8.07,7.39,18.25,151131000000,20464000000,18.42,16.45,15.16,214.29,226.04,25.72,-0.17,-0.04,2,0.2195,[],[41,42,43,44,45],"ITUB4","BBDC4","BBAS3","SANB11","BPAC11",{"items":47,"totalItens":208,"success":209,"errors":210,"limitReached":208},[48,55,60,65,67,70,75,79,83,88,91,95,98,103,107,111,116,119,124,127,131,133,138,141,144,148,152,155,157,160,163,168,172,174,177,182,185,188,193,198,201,205],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.05154,"2022-11-10T00:00:00","2022-11-18T00:00:00","2023-10-02T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.0235295,"2022-05-09T00:00:00","2022-11-30T00:00:00","2023-01-02T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.141,"2022-12-01T00:00:00","2022-12-08T00:00:00","2023-03-10T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":62,"comDate":63,"paymentDate":54,"status":49},0.0445,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":68,"paymentDate":69,"status":49},"2023-02-28T00:00:00","2023-04-03T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":49},0.0773,"2023-03-20T00:00:00","2023-03-23T00:00:00","2023-08-25T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":76,"comDate":77,"paymentDate":78,"status":49},"2023-05-15T00:00:00","2023-05-31T00:00:00","2023-07-03T00:00:00",{"type":49,"category":50,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":74,"status":49},0.1144,"2023-06-19T00:00:00","2023-06-22T00:00:00",{"type":49,"category":50,"amount":84,"approvalDate":85,"comDate":86,"paymentDate":87,"status":49},0.0515,"2023-07-20T00:00:00","2023-07-25T00:00:00","2024-03-08T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":89,"comDate":90,"paymentDate":54,"status":49},"2023-08-14T00:00:00","2023-08-17T00:00:00",{"type":49,"category":50,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":87,"status":49},0.1165,"2023-09-18T00:00:00","2023-09-21T00:00:00",{"type":49,"category":50,"amount":84,"approvalDate":96,"comDate":97,"paymentDate":87,"status":49},"2023-10-16T00:00:00","2023-10-19T00:00:00",{"type":99,"category":7,"amount":100,"approvalDate":101,"comDate":102,"paymentDate":102,"status":49},3,5,"2023-11-23T00:00:00","2023-11-27T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":104,"comDate":105,"paymentDate":106,"status":49},"2023-11-13T00:00:00","2023-11-30T00:00:00","2024-01-02T00:00:00",{"type":49,"category":50,"amount":108,"approvalDate":109,"comDate":110,"paymentDate":87,"status":49},0.0794,"2023-12-13T00:00:00","2023-12-18T00:00:00",{"type":112,"category":50,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":87,"status":49},0,0.3005,"2024-02-19T00:00:00","2024-02-22T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":114,"comDate":117,"paymentDate":118,"status":49},"2024-02-29T00:00:00","2024-04-01T00:00:00",{"type":49,"category":50,"amount":120,"approvalDate":121,"comDate":122,"paymentDate":123,"status":49},0.07,"2024-03-18T00:00:00","2024-03-21T00:00:00","2024-08-30T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":114,"comDate":125,"paymentDate":126,"status":49},"2024-05-31T00:00:00","2024-07-01T00:00:00",{"type":49,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":123,"status":49},0.0946,"2024-06-17T00:00:00","2024-06-20T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":114,"comDate":123,"paymentDate":132,"status":49},"2024-10-01T00:00:00",{"type":49,"category":50,"amount":134,"approvalDate":135,"comDate":136,"paymentDate":137,"status":49},0.0484,"2024-09-16T00:00:00","2024-09-19T00:00:00","2025-03-07T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":114,"comDate":139,"paymentDate":140,"status":49},"2024-11-29T00:00:00","2025-01-02T00:00:00",{"type":99,"category":7,"amount":100,"approvalDate":142,"comDate":143,"paymentDate":143,"status":49},"2024-11-11T00:00:00","2024-12-02T00:00:00",{"type":49,"category":50,"amount":145,"approvalDate":146,"comDate":147,"paymentDate":137,"status":49},0.0581,"2024-12-06T00:00:00","2024-12-11T00:00:00",{"type":112,"category":50,"amount":149,"approvalDate":150,"comDate":151,"paymentDate":137,"status":49},0.40815,"2025-02-10T00:00:00","2025-02-17T00:00:00",{"type":112,"category":50,"amount":153,"approvalDate":150,"comDate":151,"paymentDate":154,"status":49},0.09224,"2025-04-22T00:00:00",{"type":49,"category":50,"amount":156,"approvalDate":150,"comDate":151,"paymentDate":137,"status":49},0.1011,{"type":49,"category":50,"amount":56,"approvalDate":114,"comDate":158,"paymentDate":159,"status":49},"2025-02-28T00:00:00","2025-04-01T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":150,"comDate":161,"paymentDate":162,"status":49},"2025-05-30T00:00:00","2025-07-01T00:00:00",{"type":49,"category":50,"amount":164,"approvalDate":165,"comDate":166,"paymentDate":167,"status":49},0.0591,"2025-06-16T00:00:00","2025-06-20T00:00:00","2025-08-29T00:00:00",{"type":49,"category":50,"amount":169,"approvalDate":170,"comDate":171,"paymentDate":167,"status":49},0.1859,"2025-08-11T00:00:00","2025-08-18T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":150,"comDate":167,"paymentDate":173,"status":49},"2025-10-01T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":150,"comDate":175,"paymentDate":176,"status":49},"2025-11-28T00:00:00","2026-01-02T00:00:00",{"type":112,"category":50,"amount":178,"approvalDate":179,"comDate":180,"paymentDate":181,"status":49},0.775364,"2025-12-01T00:00:00","2025-12-09T00:00:00","2025-12-19T00:00:00",{"type":49,"category":50,"amount":183,"approvalDate":179,"comDate":180,"paymentDate":184,"status":49},0.0182,"2026-03-06T00:00:00",{"type":99,"category":7,"amount":37,"approvalDate":186,"comDate":187,"paymentDate":187,"status":49},"2025-12-15T00:00:00","2025-12-18T00:00:00",{"type":49,"category":50,"amount":189,"approvalDate":190,"comDate":191,"paymentDate":192,"status":49},0.0242425,"2026-02-09T00:00:00","2026-02-27T00:00:00","2026-04-01T00:00:00",{"type":49,"category":50,"amount":194,"approvalDate":195,"comDate":196,"paymentDate":197,"status":49},0.116,"2026-03-16T00:00:00","2026-03-19T00:00:00","2026-08-28T00:00:00",{"type":49,"category":50,"amount":189,"approvalDate":190,"comDate":199,"paymentDate":200,"status":49},"2026-05-29T00:00:00","2026-07-01T00:00:00",{"type":49,"category":50,"amount":202,"approvalDate":203,"comDate":204,"paymentDate":197,"status":49},0.138,"2026-06-15T00:00:00","2026-06-18T00:00:00",{"type":49,"category":50,"amount":189,"approvalDate":190,"comDate":206,"paymentDate":207,"status":112},"2026-08-31T00:00:00","2026-10-01T00:00:00",null,true,[],{"items":212,"totalItens":208,"success":209,"errors":1291,"limitReached":208},[213,219,226,233,238,244,250,255,262,268,273,276,279,285,290,294,299,302,305,309,313,320,325,330,336,342,349,355,361,365,369,374,381,385,391,397,403,407,411,414,418,421,426,432,437,442,448,454,458,464,469,473,475,480,483,486,489,492,496,500,505,508,511,515,518,521,524,528,531,535,540,545,548,552,556,560,564,568,573,580,587,594,601,608,615,620,627,632,637,644,648,653,658,664,669,674,679,686,692,699,705,710,714,718,724,730,735,740,745,752,758,763,767,771,776,778,783,789,793,796,800,804,809,813,816,819,825,828,831,835,841,846,851,857,860,864,869,874,877,882,888,893,896,901,904,907,911,915,918,922,925,929,932,937,942,947,951,958,964,968,972,976,981,986,989,993,998,1003,1007,1011,1015,1018,1023,1028,1031,1034,1036,1039,1042,1044,1049,1053,1056,1059,1063,1067,1070,1073,1076,1079,1083,1087,1091,1094,1100,1104,1107,1110,1113,1116,1119,1122,1125,1130,1133,1137,1140,1143,1146,1149,1152,1155,1159,1162,1166,1169,1174,1177,1181,1186,1191,1194,1198,1204,1208,1212,1215,1219,1223,1227,1230,1232,1235,1238,1241,1245,1248,1253,1257,1260,1264,1267,1270,1274,1278,1282,1285,1288],{"timestamp":214,"open":215,"high":216,"low":217,"close":217,"volume":218},"2025-09-28T00:00:00",11.49,11.61,11.46,19296000,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-09-29T00:00:00",11.55,11.64,11.45,11.47,40358300,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-09-30T00:00:00",11.52,11.58,11.26,11.3,19574000,{"timestamp":173,"open":231,"high":234,"low":235,"close":236,"volume":237},11.38,11.13,11.16,19973400,{"timestamp":239,"open":236,"high":240,"low":241,"close":242,"volume":243},"2025-10-02T00:00:00",11.24,11.12,11.22,22704100,{"timestamp":245,"open":230,"high":246,"low":247,"close":248,"volume":249},"2025-10-05T00:00:00",11.27,11.11,11.17,20204300,{"timestamp":251,"open":252,"high":236,"low":253,"close":253,"volume":254},"2025-10-06T00:00:00",11.15,10.95,50333200,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-10-07T00:00:00",11,11.09,10.97,11.03,23779200,{"timestamp":263,"open":264,"high":241,"low":265,"close":266,"volume":267},"2025-10-08T00:00:00",11.08,10.96,10.98,13514400,{"timestamp":269,"open":270,"high":270,"low":271,"close":253,"volume":272},"2025-10-09T00:00:00",11.05,10.88,17565300,{"timestamp":274,"open":259,"high":270,"low":253,"close":257,"volume":275},"2025-10-12T00:00:00",10098000,{"timestamp":277,"open":259,"high":252,"low":265,"close":257,"volume":278},"2025-10-13T00:00:00",26725300,{"timestamp":280,"open":281,"high":282,"low":271,"close":283,"volume":284},"2025-10-14T00:00:00",10.93,11.07,11.01,26252400,{"timestamp":286,"open":265,"high":287,"low":271,"close":288,"volume":289},"2025-10-15T00:00:00",11.1,11.02,10138300,{"timestamp":291,"open":292,"high":270,"low":271,"close":257,"volume":293},"2025-10-16T00:00:00",10.92,21943900,{"timestamp":295,"open":283,"high":296,"low":257,"close":297,"volume":298},"2025-10-19T00:00:00",11.28,11.23,31013500,{"timestamp":300,"open":242,"high":296,"low":252,"close":236,"volume":301},"2025-10-20T00:00:00",12935400,{"timestamp":303,"open":235,"high":240,"low":247,"close":240,"volume":304},"2025-10-21T00:00:00",20740000,{"timestamp":306,"open":296,"high":307,"low":236,"close":240,"volume":308},"2025-10-22T00:00:00",11.33,11428200,{"timestamp":310,"open":231,"high":234,"low":311,"close":296,"volume":312},"2025-10-23T00:00:00",11.25,9966100,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-10-26T00:00:00",11.37,11.42,11.31,11.35,12590900,{"timestamp":321,"open":307,"high":315,"low":322,"close":323,"volume":324},"2025-10-27T00:00:00",11.29,11.36,15174800,{"timestamp":326,"open":327,"high":216,"low":315,"close":328,"volume":329},"2025-10-28T00:00:00",11.41,11.59,31051500,{"timestamp":331,"open":228,"high":332,"low":333,"close":334,"volume":335},"2025-10-29T00:00:00",11.63,11.48,11.54,19512500,{"timestamp":337,"open":338,"high":339,"low":221,"close":340,"volume":341},"2025-10-30T00:00:00",11.56,11.66,11.65,28424200,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-11-02T00:00:00",11.71,11.81,11.67,11.76,21186200,{"timestamp":350,"open":347,"high":351,"low":352,"close":353,"volume":354},"2025-11-03T00:00:00",11.84,11.68,11.74,16286800,{"timestamp":356,"open":357,"high":358,"low":334,"close":359,"volume":360},"2025-11-04T00:00:00",11.75,11.8,11.78,40871500,{"timestamp":362,"open":358,"high":363,"low":347,"close":351,"volume":364},"2025-11-05T00:00:00",11.94,26995500,{"timestamp":366,"open":367,"high":351,"low":346,"close":358,"volume":368},"2025-11-06T00:00:00",11.83,18595700,{"timestamp":370,"open":351,"high":371,"low":372,"close":367,"volume":373},"2025-11-09T00:00:00",11.88,11.79,28663200,{"timestamp":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2025-11-10T00:00:00",11.9,12.18,11.89,12.15,47044200,{"timestamp":382,"open":379,"high":383,"low":367,"close":371,"volume":384},"2025-11-11T00:00:00",12.17,37750100,{"timestamp":386,"open":387,"high":388,"low":389,"close":378,"volume":390},"2025-11-12T00:00:00",11.87,12.05,11.85,29895600,{"timestamp":392,"open":393,"high":394,"low":371,"close":395,"volume":396},"2025-11-13T00:00:00",11.95,12.03,11.93,15194200,{"timestamp":398,"open":399,"high":400,"low":401,"close":371,"volume":402},"2025-11-16T00:00:00",11.96,11.98,11.82,17899900,{"timestamp":404,"open":389,"high":405,"low":347,"close":389,"volume":406},"2025-11-17T00:00:00",11.91,20407200,{"timestamp":408,"open":358,"high":389,"low":409,"close":359,"volume":410},"2025-11-18T00:00:00",11.73,17750600,{"timestamp":412,"open":372,"high":401,"low":352,"close":359,"volume":413},"2025-11-20T00:00:00",13080400,{"timestamp":415,"open":416,"high":376,"low":353,"close":357,"volume":417},"2025-11-23T00:00:00",11.77,15017800,{"timestamp":419,"open":367,"high":378,"low":353,"close":351,"volume":420},"2025-11-24T00:00:00",22230500,{"timestamp":422,"open":389,"high":423,"low":389,"close":424,"volume":425},"2025-11-25T00:00:00",12.14,12.08,22387400,{"timestamp":427,"open":424,"high":428,"low":429,"close":430,"volume":431},"2025-11-26T00:00:00",12.09,11.99,12,10004300,{"timestamp":433,"open":423,"high":434,"low":388,"close":435,"volume":436},"2025-11-27T00:00:00",12.39,12.35,56519200,{"timestamp":438,"open":439,"high":439,"low":377,"close":440,"volume":441},"2025-11-30T00:00:00",12.45,12.26,57063700,{"timestamp":179,"open":443,"high":444,"low":445,"close":446,"volume":447},12.33,12.54,12.3,12.51,40094200,{"timestamp":449,"open":450,"high":451,"low":439,"close":452,"volume":453},"2025-12-02T00:00:00",12.58,12.62,12.56,26559300,{"timestamp":455,"open":451,"high":456,"low":450,"close":456,"volume":457},"2025-12-03T00:00:00",12.88,36589900,{"timestamp":459,"open":460,"high":461,"low":440,"close":462,"volume":463},"2025-12-04T00:00:00",12.91,13.01,12.34,43433700,{"timestamp":465,"open":466,"high":467,"low":435,"close":434,"volume":468},"2025-12-07T00:00:00",12.55,12.6,37055100,{"timestamp":470,"open":434,"high":439,"low":423,"close":471,"volume":472},"2025-12-08T00:00:00",12.41,36905500,{"timestamp":180,"open":338,"high":346,"low":217,"close":216,"volume":474},48224200,{"timestamp":476,"open":477,"high":359,"low":229,"close":478,"volume":479},"2025-12-10T00:00:00",11.6,11.69,23354500,{"timestamp":481,"open":347,"high":389,"low":339,"close":353,"volume":482},"2025-12-11T00:00:00",25189500,{"timestamp":484,"open":376,"high":430,"low":351,"close":430,"volume":485},"2025-12-14T00:00:00",12902500,{"timestamp":186,"open":393,"high":487,"low":222,"close":346,"volume":488},11.97,25882400,{"timestamp":490,"open":216,"high":332,"low":327,"close":221,"volume":491},"2025-12-16T00:00:00",32333600,{"timestamp":493,"open":228,"high":332,"low":228,"close":494,"volume":495},"2025-12-17T00:00:00",11.62,17953500,{"timestamp":187,"open":497,"high":332,"low":498,"close":215,"volume":499},11.4,11.39,33822100,{"timestamp":501,"open":502,"high":503,"low":234,"close":223,"volume":504},"2025-12-21T00:00:00",11.5,11.51,14007500,{"timestamp":506,"open":502,"high":222,"low":223,"close":229,"volume":507},"2025-12-22T00:00:00",10496700,{"timestamp":509,"open":503,"high":494,"low":215,"close":494,"volume":510},"2025-12-25T00:00:00",16059700,{"timestamp":512,"open":216,"high":494,"low":513,"close":221,"volume":514},"2025-12-28T00:00:00",11.53,8440400,{"timestamp":516,"open":222,"high":353,"low":332,"close":409,"volume":517},"2025-12-29T00:00:00",9369700,{"timestamp":519,"open":357,"high":358,"low":339,"close":352,"volume":520},"2026-01-01T00:00:00",13946700,{"timestamp":522,"open":346,"high":430,"low":222,"close":395,"volume":523},"2026-01-04T00:00:00",31853900,{"timestamp":525,"open":430,"high":428,"low":363,"close":526,"volume":527},"2026-01-05T00:00:00",12.02,13478600,{"timestamp":529,"open":405,"high":399,"low":344,"close":347,"volume":530},"2026-01-06T00:00:00",15191400,{"timestamp":532,"open":372,"high":533,"low":416,"close":526,"volume":534},"2026-01-07T00:00:00",12.06,34665600,{"timestamp":536,"open":428,"high":537,"low":533,"close":538,"volume":539},"2026-01-08T00:00:00",12.2,12.13,26026300,{"timestamp":541,"open":428,"high":542,"low":543,"close":394,"volume":544},"2026-01-11T00:00:00",12.1,12.01,11733200,{"timestamp":546,"open":399,"high":533,"low":405,"close":395,"volume":547},"2026-01-12T00:00:00",30488200,{"timestamp":549,"open":394,"high":388,"low":550,"close":430,"volume":551},"2026-01-13T00:00:00",11.92,22454700,{"timestamp":553,"open":388,"high":554,"low":394,"close":379,"volume":555},"2026-01-14T00:00:00",12.22,32449200,{"timestamp":557,"open":558,"high":558,"low":487,"close":430,"volume":559},"2026-01-15T00:00:00",12.21,36920700,{"timestamp":561,"open":430,"high":562,"low":399,"close":543,"volume":563},"2026-01-18T00:00:00",12.07,7802200,{"timestamp":565,"open":399,"high":538,"low":387,"close":566,"volume":567},"2026-01-19T00:00:00",12.11,15821000,{"timestamp":569,"open":377,"high":570,"low":379,"close":571,"volume":572},"2026-01-20T00:00:00",12.74,12.7,52544700,{"timestamp":574,"open":575,"high":576,"low":577,"close":578,"volume":579},"2026-01-21T00:00:00",12.76,13.32,12.73,13.19,61856500,{"timestamp":581,"open":582,"high":583,"low":584,"close":585,"volume":586},"2026-01-22T00:00:00",13.23,13.46,13.17,13.33,43475700,{"timestamp":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-01-25T00:00:00",13.36,13.57,13.24,13.53,31258200,{"timestamp":595,"open":596,"high":597,"low":598,"close":599,"volume":600},"2026-01-26T00:00:00",13.68,14.03,13.67,13.88,35763500,{"timestamp":602,"open":603,"high":604,"low":605,"close":606,"volume":607},"2026-01-27T00:00:00",13.92,14.15,13.86,14.02,37499700,{"timestamp":609,"open":610,"high":611,"low":612,"close":613,"volume":614},"2026-01-28T00:00:00",14.1,14.2,13.75,13.91,34537900,{"timestamp":616,"open":617,"high":617,"low":618,"close":605,"volume":619},"2026-01-29T00:00:00",13.97,13.79,7844000,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-02-01T00:00:00",13.76,13.94,13.69,13.82,24109100,{"timestamp":628,"open":629,"high":611,"low":623,"close":630,"volume":631},"2026-02-02T00:00:00",14,13.98,29955700,{"timestamp":633,"open":603,"high":623,"low":634,"close":635,"volume":636},"2026-02-03T00:00:00",13.39,13.54,42756000,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-02-04T00:00:00",13.71,13.95,13.63,13.85,25530900,{"timestamp":645,"open":642,"high":646,"low":596,"close":611,"volume":647},"2026-02-05T00:00:00",14.25,36024600,{"timestamp":649,"open":650,"high":651,"low":604,"close":651,"volume":652},"2026-02-08T00:00:00",14.21,14.59,32022500,{"timestamp":190,"open":651,"high":654,"low":655,"close":656,"volume":657},14.83,14.55,14.62,35465300,{"timestamp":659,"open":660,"high":661,"low":662,"close":661,"volume":663},"2026-02-10T00:00:00",14.77,15.04,14.7,31940100,{"timestamp":665,"open":666,"high":667,"low":651,"close":662,"volume":668},"2026-02-11T00:00:00",14.87,14.92,29386400,{"timestamp":670,"open":671,"high":671,"low":650,"close":672,"volume":673},"2026-02-12T00:00:00",14.66,14.57,19756500,{"timestamp":675,"open":656,"high":676,"low":677,"close":651,"volume":678},"2026-02-17T00:00:00",14.72,14.47,28298500,{"timestamp":680,"open":681,"high":682,"low":683,"close":684,"volume":685},"2026-02-18T00:00:00",14.61,14.89,14.56,14.8,17501500,{"timestamp":687,"open":676,"high":688,"low":689,"close":690,"volume":691},"2026-02-19T00:00:00",15.12,14.68,15.06,25141700,{"timestamp":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-02-22T00:00:00",14.95,15.01,14.58,14.63,25601900,{"timestamp":700,"open":701,"high":702,"low":703,"close":702,"volume":704},"2026-02-23T00:00:00",14.67,14.91,14.6,42641600,{"timestamp":706,"open":702,"high":707,"low":708,"close":681,"volume":709},"2026-02-24T00:00:00",14.94,14.49,28307900,{"timestamp":711,"open":656,"high":712,"low":708,"close":703,"volume":713},"2026-02-25T00:00:00",14.78,20979600,{"timestamp":715,"open":655,"high":703,"low":646,"close":716,"volume":717},"2026-02-26T00:00:00",14.28,23728000,{"timestamp":719,"open":617,"high":720,"low":721,"close":722,"volume":723},"2026-03-01T00:00:00",14.19,13.93,14.09,18151700,{"timestamp":725,"open":726,"high":727,"low":728,"close":635,"volume":729},"2026-03-02T00:00:00",13.51,13.7,13.25,31190600,{"timestamp":731,"open":732,"high":640,"low":641,"close":733,"volume":734},"2026-03-03T00:00:00",13.84,13.9,19438000,{"timestamp":736,"open":732,"high":732,"low":737,"close":738,"volume":739},"2026-03-04T00:00:00",13.35,13.4,26952800,{"timestamp":741,"open":737,"high":742,"low":743,"close":728,"volume":744},"2026-03-05T00:00:00",13.41,13.16,16744200,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-08T00:00:00",13.37,13.47,13.11,13.44,44459500,{"timestamp":753,"open":754,"high":755,"low":756,"close":754,"volume":757},"2026-03-09T00:00:00",13.61,13.77,13.31,50925300,{"timestamp":759,"open":583,"high":760,"low":738,"close":761,"volume":762},"2026-03-10T00:00:00",13.78,13.62,20135900,{"timestamp":764,"open":585,"high":747,"low":765,"close":585,"volume":766},"2026-03-11T00:00:00",13.12,26142500,{"timestamp":768,"open":585,"high":635,"low":769,"close":743,"volume":770},"2026-03-12T00:00:00",13.13,16890400,{"timestamp":772,"open":773,"high":635,"low":585,"close":774,"volume":775},"2026-03-15T00:00:00",13.5,13.38,16406700,{"timestamp":195,"open":774,"high":590,"low":582,"close":634,"volume":777},39835100,{"timestamp":779,"open":737,"high":780,"low":781,"close":747,"volume":782},"2026-03-17T00:00:00",13.59,13.27,42382700,{"timestamp":784,"open":765,"high":785,"low":786,"close":787,"volume":788},"2026-03-18T00:00:00",13.52,13.05,13.42,27931700,{"timestamp":196,"open":781,"high":576,"low":790,"close":791,"volume":792},12.99,13.03,20711600,{"timestamp":794,"open":738,"high":598,"low":737,"close":590,"volume":795},"2026-03-22T00:00:00",26816300,{"timestamp":797,"open":726,"high":592,"low":798,"close":773,"volume":799},"2026-03-23T00:00:00",13.26,25539400,{"timestamp":801,"open":624,"high":732,"low":754,"close":802,"volume":803},"2026-03-24T00:00:00",13.66,32843900,{"timestamp":805,"open":806,"high":807,"low":774,"close":787,"volume":808},"2026-03-25T00:00:00",13.48,13.64,27970400,{"timestamp":810,"open":634,"high":634,"low":584,"close":811,"volume":812},"2026-03-26T00:00:00",13.2,22885300,{"timestamp":814,"open":589,"high":748,"low":591,"close":589,"volume":815},"2026-03-29T00:00:00",22693300,{"timestamp":817,"open":726,"high":630,"low":787,"close":630,"volume":818},"2026-03-30T00:00:00",37400300,{"timestamp":820,"open":12,"high":821,"low":822,"close":823,"volume":824},"2026-03-31T00:00:00",14.34,13.99,14.18,44460600,{"timestamp":192,"open":625,"high":826,"low":612,"close":603,"volume":827},14.23,19964100,{"timestamp":829,"open":640,"high":606,"low":605,"close":599,"volume":830},"2026-04-05T00:00:00",18192100,{"timestamp":832,"open":605,"high":833,"low":624,"close":640,"volume":834},"2026-04-06T00:00:00",13.96,23391300,{"timestamp":836,"open":656,"high":837,"low":838,"close":839,"volume":840},"2026-04-07T00:00:00",14.65,14.4,14.48,33028200,{"timestamp":842,"open":655,"high":843,"low":708,"close":844,"volume":845},"2026-04-08T00:00:00",14.84,14.74,30711700,{"timestamp":847,"open":848,"high":694,"low":837,"close":849,"volume":850},"2026-04-09T00:00:00",14.85,14.76,47235900,{"timestamp":852,"open":853,"high":854,"low":677,"close":855,"volume":856},"2026-04-12T00:00:00",14.73,14.75,14.71,38461500,{"timestamp":858,"open":844,"high":694,"low":844,"close":654,"volume":859},"2026-04-13T00:00:00",42572100,{"timestamp":861,"open":654,"high":690,"low":849,"close":862,"volume":863},"2026-04-14T00:00:00",15,29124100,{"timestamp":865,"open":862,"high":866,"low":854,"close":867,"volume":868},"2026-04-15T00:00:00",15.08,14.81,26289500,{"timestamp":870,"open":871,"high":872,"low":854,"close":867,"volume":873},"2026-04-16T00:00:00",15.15,15.24,35680600,{"timestamp":875,"open":684,"high":694,"low":855,"close":844,"volume":876},"2026-04-19T00:00:00",28916500,{"timestamp":878,"open":854,"high":867,"low":879,"close":880,"volume":881},"2026-04-21T00:00:00",14.39,14.41,35618300,{"timestamp":883,"open":879,"high":884,"low":885,"close":886,"volume":887},"2026-04-22T00:00:00",14.43,14.14,14.16,32837500,{"timestamp":889,"open":886,"high":890,"low":722,"close":891,"volume":892},"2026-04-23T00:00:00",14.24,14.22,21676800,{"timestamp":894,"open":891,"high":716,"low":722,"close":610,"volume":895},"2026-04-26T00:00:00",23991100,{"timestamp":897,"open":617,"high":650,"low":898,"close":899,"volume":900},"2026-04-27T00:00:00",13.83,14.04,18409500,{"timestamp":902,"open":12,"high":597,"low":807,"close":802,"volume":903},"2026-04-28T00:00:00",24205900,{"timestamp":905,"open":618,"high":721,"low":755,"close":603,"volume":906},"2026-04-29T00:00:00",31594700,{"timestamp":908,"open":603,"high":617,"low":780,"close":909,"volume":910},"2026-05-03T00:00:00",13.6,23474400,{"timestamp":912,"open":909,"high":639,"low":913,"close":802,"volume":914},"2026-05-04T00:00:00",13.56,23961600,{"timestamp":916,"open":605,"high":599,"low":583,"close":913,"volume":917},"2026-05-05T00:00:00",53414600,{"timestamp":919,"open":635,"high":913,"low":728,"close":920,"volume":921},"2026-05-06T00:00:00",13.3,37395200,{"timestamp":923,"open":589,"high":807,"low":737,"close":773,"volume":924},"2026-05-07T00:00:00",42886900,{"timestamp":926,"open":738,"high":806,"low":927,"close":728,"volume":928},"2026-05-10T00:00:00",13.18,38799700,{"timestamp":930,"open":798,"high":798,"low":790,"close":791,"volume":931},"2026-05-11T00:00:00",46567400,{"timestamp":933,"open":790,"high":743,"low":934,"close":935,"volume":936},"2026-05-12T00:00:00",12.81,12.85,47262400,{"timestamp":938,"open":939,"high":940,"low":460,"close":584,"volume":941},"2026-05-13T00:00:00",12.95,13.22,37512700,{"timestamp":943,"open":790,"high":786,"low":944,"close":945,"volume":946},"2026-05-14T00:00:00",12.92,12.96,23993300,{"timestamp":948,"open":939,"high":790,"low":577,"close":949,"volume":950},"2026-05-17T00:00:00",12.84,22871500,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-05-18T00:00:00",12.69,12.78,12.57,12.66,35148500,{"timestamp":959,"open":960,"high":961,"low":571,"close":962,"volume":963},"2026-05-19T00:00:00",12.79,13.07,13,31154700,{"timestamp":965,"open":939,"high":584,"low":966,"close":790,"volume":967},"2026-05-20T00:00:00",12.86,25126600,{"timestamp":969,"open":939,"high":461,"low":577,"close":970,"volume":971},"2026-05-21T00:00:00",12.87,21152200,{"timestamp":973,"open":974,"high":749,"low":974,"close":749,"volume":975},"2026-05-24T00:00:00",12.97,8563300,{"timestamp":977,"open":978,"high":978,"low":979,"close":790,"volume":980},"2026-05-25T00:00:00",13.1,12.83,17388400,{"timestamp":982,"open":983,"high":578,"low":984,"close":961,"volume":985},"2026-05-26T00:00:00",13.14,13.06,16725500,{"timestamp":987,"open":961,"high":978,"low":456,"close":974,"volume":988},"2026-05-27T00:00:00",25446700,{"timestamp":990,"open":939,"high":991,"low":979,"close":944,"volume":992},"2026-05-28T00:00:00",13.02,48202800,{"timestamp":994,"open":995,"high":995,"low":996,"close":575,"volume":997},"2026-05-31T00:00:00",12.94,12.71,30053500,{"timestamp":999,"open":954,"high":962,"low":1000,"close":1001,"volume":1002},"2026-06-01T00:00:00",12.75,12.9,30888100,{"timestamp":1004,"open":575,"high":960,"low":1005,"close":467,"volume":1006},"2026-06-02T00:00:00",12.59,24823600,{"timestamp":1008,"open":1009,"high":996,"low":444,"close":444,"volume":1010},"2026-06-04T00:00:00",12.64,24335300,{"timestamp":1012,"open":467,"high":467,"low":471,"close":1013,"volume":1014},"2026-06-07T00:00:00",12.42,23279900,{"timestamp":1016,"open":452,"high":571,"low":446,"close":450,"volume":1017},"2026-06-08T00:00:00",24677500,{"timestamp":1019,"open":444,"high":1020,"low":1021,"close":1005,"volume":1022},"2026-06-09T00:00:00",12.65,12.38,28439200,{"timestamp":1024,"open":452,"high":1025,"low":1026,"close":1025,"volume":1027},"2026-06-10T00:00:00",12.93,12.52,30785100,{"timestamp":1029,"open":456,"high":749,"low":934,"close":1001,"volume":1030},"2026-06-11T00:00:00",31730600,{"timestamp":1032,"open":743,"high":591,"low":577,"close":960,"volume":1033},"2026-06-14T00:00:00",37592200,{"timestamp":203,"open":577,"high":966,"low":953,"close":966,"volume":1035},157573800,{"timestamp":1037,"open":966,"high":576,"low":966,"close":791,"volume":1038},"2026-06-16T00:00:00",115324400,{"timestamp":1040,"open":984,"high":578,"low":939,"close":791,"volume":1041},"2026-06-17T00:00:00",42428300,{"timestamp":204,"open":944,"high":939,"low":571,"close":960,"volume":1043},122184500,{"timestamp":1045,"open":934,"high":1046,"low":1047,"close":945,"volume":1048},"2026-06-21T00:00:00",13.04,12.8,16585400,{"timestamp":1050,"open":935,"high":1051,"low":1047,"close":791,"volume":1052},"2026-06-22T00:00:00",13.09,15929200,{"timestamp":1054,"open":939,"high":769,"low":944,"close":786,"volume":1055},"2026-06-23T00:00:00",27579100,{"timestamp":1057,"open":769,"high":742,"low":765,"close":920,"volume":1058},"2026-06-24T00:00:00",15456300,{"timestamp":1060,"open":1061,"high":780,"low":582,"close":583,"volume":1062},"2026-06-25T00:00:00",13.28,13473300,{"timestamp":1064,"open":583,"high":1065,"low":747,"close":785,"volume":1066},"2026-06-28T00:00:00",13.58,17003900,{"timestamp":1068,"open":748,"high":726,"low":1061,"close":774,"volume":1069},"2026-06-29T00:00:00",38334400,{"timestamp":1071,"open":589,"high":592,"low":811,"close":738,"volume":1072},"2026-06-30T00:00:00",23403200,{"timestamp":200,"open":785,"high":1074,"low":738,"close":773,"volume":1075},13.65,24465500,{"timestamp":1077,"open":780,"high":909,"low":806,"close":909,"volume":1078},"2026-07-02T00:00:00",11751400,{"timestamp":1080,"open":1081,"high":1081,"low":737,"close":583,"volume":1082},"2026-07-05T00:00:00",13.55,11094100,{"timestamp":1084,"open":1085,"high":641,"low":634,"close":1085,"volume":1086},"2026-07-06T00:00:00",13.49,17462700,{"timestamp":1088,"open":1089,"high":1089,"low":927,"close":585,"volume":1090},"2026-07-07T00:00:00",13.45,16832900,{"timestamp":1092,"open":585,"high":641,"low":585,"close":780,"volume":1093},"2026-07-08T00:00:00",16942800,{"timestamp":1095,"open":1096,"high":720,"low":1097,"close":1098,"volume":1099},"2026-07-09T00:00:00",13.89,13.8,14.17,24461000,{"timestamp":1101,"open":1102,"high":891,"low":625,"close":625,"volume":1103},"2026-07-12T00:00:00",14.11,12914100,{"timestamp":1105,"open":822,"high":822,"low":605,"close":733,"volume":1106},"2026-07-13T00:00:00",23837500,{"timestamp":1108,"open":733,"high":822,"low":898,"close":721,"volume":1109},"2026-07-14T00:00:00",19673900,{"timestamp":1111,"open":640,"high":640,"low":727,"close":618,"volume":1112},"2026-07-15T00:00:00",12337500,{"timestamp":1114,"open":622,"high":755,"low":780,"close":754,"volume":1115},"2026-07-16T00:00:00",10151200,{"timestamp":1117,"open":624,"high":612,"low":641,"close":641,"volume":1118},"2026-07-19T00:00:00",12090400,{"timestamp":1120,"open":807,"high":802,"low":592,"close":761,"volume":1121},"2026-07-20T00:00:00",16867900,{"timestamp":1123,"open":598,"high":625,"low":1065,"close":625,"volume":1124},"2026-07-21T00:00:00",21575700,{"timestamp":1126,"open":1127,"high":760,"low":909,"close":1128,"volume":1129},"2026-07-22T00:00:00",13.74,13.73,11584200,{"timestamp":1131,"open":802,"high":802,"low":1089,"close":1089,"volume":1132},"2026-07-23T00:00:00",15253800,{"timestamp":1134,"open":635,"high":1127,"low":583,"close":1135,"volume":1136},"2026-07-26T00:00:00",13.72,15349000,{"timestamp":1138,"open":822,"high":899,"low":624,"close":622,"volume":1139},"2026-07-27T00:00:00",17637900,{"timestamp":1141,"open":1135,"high":1135,"low":806,"close":1085,"volume":1142},"2026-07-28T00:00:00",15258400,{"timestamp":1144,"open":913,"high":1097,"low":806,"close":1097,"volume":1145},"2026-07-29T00:00:00",14954900,{"timestamp":1147,"open":733,"high":721,"low":1097,"close":625,"volume":1148},"2026-07-30T00:00:00",11712900,{"timestamp":1150,"open":623,"high":630,"low":755,"close":599,"volume":1151},"2026-08-02T00:00:00",15929800,{"timestamp":1153,"open":606,"high":604,"low":1074,"close":1074,"volume":1154},"2026-08-03T00:00:00",22404600,{"timestamp":1156,"open":1097,"high":1157,"low":639,"close":1128,"volume":1158},"2026-08-04T00:00:00",14.05,25762900,{"timestamp":1160,"open":639,"high":618,"low":806,"close":726,"volume":1161},"2026-08-05T00:00:00",18479400,{"timestamp":1163,"open":592,"high":1081,"low":578,"close":1164,"volume":1165},"2026-08-06T00:00:00",13.21,17361900,{"timestamp":1167,"open":811,"high":591,"low":961,"close":765,"volume":1168},"2026-08-09T00:00:00",16694000,{"timestamp":1170,"open":1171,"high":1171,"low":955,"close":1172,"volume":1173},"2026-08-10T00:00:00",13.15,12.63,34822000,{"timestamp":1175,"open":1000,"high":575,"low":1013,"close":439,"volume":1176},"2026-08-11T00:00:00",32153100,{"timestamp":1178,"open":1013,"high":955,"low":1021,"close":1179,"volume":1180},"2026-08-12T00:00:00",12.44,25432100,{"timestamp":1182,"open":1183,"high":1184,"low":383,"close":1184,"volume":1185},"2026-08-13T00:00:00",12.43,12.49,24676400,{"timestamp":1187,"open":1184,"high":446,"low":1188,"close":1189,"volume":1190},"2026-08-16T00:00:00",12.28,12.36,25193700,{"timestamp":1192,"open":1189,"high":1179,"low":445,"close":462,"volume":1193},"2026-08-17T00:00:00",33957900,{"timestamp":1195,"open":439,"high":450,"low":1196,"close":1021,"volume":1197},"2026-08-18T00:00:00",12.29,16658500,{"timestamp":1199,"open":443,"high":1200,"low":1201,"close":1202,"volume":1203},"2026-08-19T00:00:00",12.4,12.12,12.19,20306700,{"timestamp":1205,"open":1196,"high":451,"low":537,"close":1206,"volume":1207},"2026-08-20T00:00:00",12.5,23287200,{"timestamp":1209,"open":471,"high":1000,"low":1210,"close":1020,"volume":1211},"2026-08-23T00:00:00",12.37,16620900,{"timestamp":1213,"open":571,"high":456,"low":955,"close":935,"volume":1214},"2026-08-24T00:00:00",15398900,{"timestamp":1216,"open":456,"high":1217,"low":935,"close":1001,"volume":1218},"2026-08-25T00:00:00",13.08,21814700,{"timestamp":1220,"open":935,"high":460,"low":1221,"close":949,"volume":1222},"2026-08-26T00:00:00",12.77,16796900,{"timestamp":1224,"open":1025,"high":1225,"low":934,"close":939,"volume":1226},"2026-08-27T00:00:00",12.98,14748400,{"timestamp":1228,"open":984,"high":811,"low":962,"close":978,"volume":1229},"2026-08-30T00:00:00",30268100,{"timestamp":206,"open":743,"high":756,"low":962,"close":578,"volume":1231},23812500,{"timestamp":1233,"open":920,"high":1127,"low":811,"close":1074,"volume":1234},"2026-09-01T00:00:00",32662900,{"timestamp":1236,"open":625,"high":722,"low":1127,"close":1127,"volume":1237},"2026-09-02T00:00:00",36569100,{"timestamp":1239,"open":1128,"high":630,"low":761,"close":640,"volume":1240},"2026-09-03T00:00:00",26572800,{"timestamp":1242,"open":610,"high":1243,"low":610,"close":720,"volume":1244},"2026-09-07T00:00:00",14.37,36100500,{"timestamp":1246,"open":606,"high":1102,"low":733,"close":613,"volume":1247},"2026-09-08T00:00:00",24113700,{"timestamp":1249,"open":1250,"high":1251,"low":1097,"close":1098,"volume":1252},"2026-09-09T00:00:00",13.87,14.3,30328200,{"timestamp":1254,"open":611,"high":1255,"low":1102,"close":720,"volume":1256},"2026-09-10T00:00:00",14.29,21378300,{"timestamp":1258,"open":613,"high":610,"low":732,"close":1157,"volume":1259},"2026-09-13T00:00:00",17495700,{"timestamp":1261,"open":1262,"high":823,"low":833,"close":886,"volume":1263},"2026-09-14T00:00:00",14.12,16691600,{"timestamp":1265,"open":1102,"high":890,"low":629,"close":611,"volume":1266},"2026-09-15T00:00:00",18102500,{"timestamp":1268,"open":891,"high":1255,"low":603,"close":1098,"volume":1269},"2026-09-16T00:00:00",18899700,{"timestamp":1271,"open":1272,"high":1098,"low":606,"close":597,"volume":1273},"2026-09-17T00:00:00",14.06,33509200,{"timestamp":1275,"open":604,"high":1276,"low":722,"close":821,"volume":1277},"2026-09-20T00:00:00",14.42,25716600,{"timestamp":1279,"open":646,"high":1276,"low":885,"close":1280,"volume":1281},"2026-09-21T00:00:00",14.38,24605100,{"timestamp":1283,"open":720,"high":839,"low":722,"close":610,"volume":1284},"2026-09-22T00:00:00",37716800,{"timestamp":1286,"open":1102,"high":650,"low":617,"close":822,"volume":1287},"2026-09-23T00:00:00",18363000,{"timestamp":1289,"open":617,"high":1262,"low":1096,"close":822,"volume":1290},"2026-09-24T00:00:00",11874400,[]]