[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fF0jWTpEIvKeUHHbgM3gckDhJoeXClP4c7IAHMyCLXAw":3,"$feEr1uvMrcMhk27avBx__S_RnqBD9oFPhpIx_w9yHhQI":46,"$fz-QHPtm1JzXYldSnH1cMzSvyqW0ip2CsWI0VlhFVFjw":144},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"SANB11","sanb11","stock","Bco Santander (Brasil) S.A.","Banco Santander","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},29.72,0.12,0.4054,"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},5.787,51.647,7.83,6.94,5.09,0.57,5.67,4.92,0.61,89743814000,18228236000,11.2,1.31,1.12,8.58,10.81,35.46,-0.74,-0.1,0.38,9,[],[41,42,43,44,45],"ITUB4","BBDC4","BBAS3","BPAC11","ABCB4",{"items":47,"totalItens":141,"success":142,"errors":143,"limitReached":141},[48,56,58,63,68,73,78,80,85,90,95,100,102,107,112,117,122,127,131,136],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.220552,"2022-10-13T00:00:00","2022-10-21T00:00:00","2022-11-22T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0.23669,{"type":55,"category":50,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":55},0.457629,"2023-01-19T00:00:00","2023-01-26T00:00:00","2023-03-06T00:00:00",{"type":55,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":55},0.403261,"2023-04-13T00:00:00","2023-04-24T00:00:00","2023-05-15T00:00:00",{"type":55,"category":50,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":55},0.403346,"2023-07-13T00:00:00","2023-07-20T00:00:00","2023-08-16T00:00:00",{"type":49,"category":50,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":55},0.102186,"2023-10-10T00:00:00","2023-10-19T00:00:00","2023-11-10T00:00:00",{"type":55,"category":50,"amount":79,"approvalDate":75,"comDate":76,"paymentDate":77,"status":55},0.30118,{"type":55,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":55},0.402856,"2024-01-11T00:00:00","2024-01-19T00:00:00","2024-02-08T00:00:00",{"type":55,"category":50,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":55},0.402399,"2024-04-10T00:00:00","2024-04-19T00:00:00","2024-05-15T00:00:00",{"type":55,"category":50,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":55},0.4025,"2024-07-10T00:00:00","2024-07-19T00:00:00","2024-08-09T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":99,"status":55},0.0536635,"2024-10-10T00:00:00","2024-10-17T00:00:00","2024-11-08T00:00:00",{"type":55,"category":50,"amount":101,"approvalDate":97,"comDate":98,"paymentDate":99,"status":55},0.348813,{"type":55,"category":50,"amount":103,"approvalDate":104,"comDate":105,"paymentDate":106,"status":55},0.402522,"2025-01-10T00:00:00","2025-01-22T00:00:00","2025-02-12T00:00:00",{"type":55,"category":50,"amount":108,"approvalDate":109,"comDate":110,"paymentDate":111,"status":55},0.401915,"2025-04-10T00:00:00","2025-04-17T00:00:00","2025-05-08T00:00:00",{"type":55,"category":50,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":116,"status":55},0.53588,"2025-07-10T00:00:00","2025-07-17T00:00:00","2025-08-08T00:00:00",{"type":55,"category":50,"amount":118,"approvalDate":119,"comDate":120,"paymentDate":121,"status":55},0.535874,"2025-10-10T00:00:00","2025-10-21T00:00:00","2025-11-07T00:00:00",{"type":55,"category":50,"amount":123,"approvalDate":124,"comDate":125,"paymentDate":126,"status":55},0.166118,"2025-12-22T00:00:00","2026-01-02T00:00:00","2026-02-05T00:00:00",{"type":55,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":126,"status":55},0.535864,"2026-01-09T00:00:00","2026-01-20T00:00:00",{"type":55,"category":50,"amount":132,"approvalDate":133,"comDate":134,"paymentDate":135,"status":55},0.534701,"2026-04-10T00:00:00","2026-04-20T00:00:00","2026-05-07T00:00:00",{"type":55,"category":50,"amount":137,"approvalDate":138,"comDate":139,"paymentDate":140,"status":55},0.534694,"2026-07-10T00:00:00","2026-07-21T00:00:00","2026-08-06T00:00:00",null,true,[],{"items":145,"totalItens":141,"success":142,"errors":1469,"limitReached":141},[146,152,159,166,173,180,187,194,200,206,211,218,225,231,237,244,249,254,260,265,271,277,283,290,297,303,309,316,321,328,335,341,348,355,362,369,375,381,387,393,398,402,408,414,421,427,434,440,447,452,459,465,472,477,483,488,494,500,506,513,519,524,530,534,540,544,547,553,559,564,568,572,577,584,589,592,597,602,606,613,620,626,632,639,646,652,659,666,673,679,681,686,693,698,705,711,717,723,728,732,739,745,749,753,756,761,765,770,775,781,787,792,798,805,811,818,822,827,833,840,846,853,859,864,870,876,883,887,894,900,906,911,916,921,927,933,938,943,946,951,955,960,965,971,977,982,986,991,995,999,1004,1010,1013,1018,1024,1030,1035,1040,1046,1051,1057,1062,1068,1073,1080,1087,1093,1099,1105,1111,1117,1123,1128,1132,1137,1142,1146,1150,1155,1161,1165,1169,1172,1178,1183,1188,1194,1200,1205,1208,1211,1215,1221,1228,1232,1237,1242,1245,1248,1254,1258,1263,1266,1271,1275,1279,1282,1287,1293,1299,1305,1308,1313,1317,1319,1323,1327,1331,1336,1341,1345,1350,1355,1359,1363,1367,1372,1377,1381,1384,1388,1391,1395,1400,1405,1411,1416,1420,1425,1429,1434,1439,1445,1450,1454,1458,1462,1466],{"timestamp":147,"open":148,"high":149,"low":150,"close":150,"volume":151},"2025-09-28T00:00:00",29.59,29.77,29.35,1100700,{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-09-29T00:00:00",29.55,29.87,29.26,29.4,3564900,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-09-30T00:00:00",29.64,30,28.9,28.95,3333900,{"timestamp":167,"open":168,"high":169,"low":170,"close":171,"volume":172},"2025-10-01T00:00:00",29.08,29.16,28.69,28.89,2440100,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-02T00:00:00",28.91,29.13,28.74,28.83,747000,{"timestamp":181,"open":182,"high":183,"low":184,"close":185,"volume":186},"2025-10-05T00:00:00",28.8,28.98,28.39,28.59,1188900,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-10-06T00:00:00",28.36,28.44,27.98,28,2918600,{"timestamp":195,"open":196,"high":196,"low":197,"close":198,"volume":199},"2025-10-07T00:00:00",28.3,27.87,27.94,1508400,{"timestamp":201,"open":192,"high":202,"low":203,"close":204,"volume":205},"2025-10-08T00:00:00",28.43,27.97,28.31,1900500,{"timestamp":207,"open":208,"high":208,"low":209,"close":209,"volume":210},"2025-10-09T00:00:00",28.5,27.7,4514500,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-10-12T00:00:00",28.07,28.09,27.57,27.74,9708500,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-10-13T00:00:00",26.95,27.58,26.92,27.45,3766600,{"timestamp":226,"open":227,"high":198,"low":228,"close":229,"volume":230},"2025-10-14T00:00:00",27.27,27.11,27.93,4898800,{"timestamp":232,"open":233,"high":234,"low":233,"close":235,"volume":236},"2025-10-15T00:00:00",27.52,28.24,28.01,2138400,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-10-16T00:00:00",27.84,28.28,27.68,28.2,4323300,{"timestamp":245,"open":190,"high":246,"low":247,"close":163,"volume":248},"2025-10-19T00:00:00",29,28.35,3938600,{"timestamp":250,"open":163,"high":251,"low":252,"close":252,"volume":253},"2025-10-20T00:00:00",29.33,28.76,2682000,{"timestamp":120,"open":255,"high":256,"low":257,"close":258,"volume":259},28.38,28.56,28.11,28.45,2463300,{"timestamp":261,"open":262,"high":177,"low":258,"close":263,"volume":264},"2025-10-22T00:00:00",28.61,28.68,2407500,{"timestamp":266,"open":263,"high":267,"low":268,"close":269,"volume":270},"2025-10-23T00:00:00",29.27,28.67,29.11,2545400,{"timestamp":272,"open":273,"high":274,"low":275,"close":157,"volume":276},"2025-10-26T00:00:00",29.39,29.49,29.07,1663000,{"timestamp":278,"open":279,"high":280,"low":176,"close":281,"volume":282},"2025-10-27T00:00:00",29.43,29.61,29.36,3862800,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-10-28T00:00:00",29.85,30.38,29.7,29.83,10703300,{"timestamp":291,"open":292,"high":293,"low":294,"close":295,"volume":296},"2025-10-29T00:00:00",29.54,30.69,29.47,30.61,3465800,{"timestamp":298,"open":295,"high":299,"low":300,"close":301,"volume":302},"2025-10-30T00:00:00",31.3,30.45,31.14,5426800,{"timestamp":304,"open":301,"high":305,"low":306,"close":307,"volume":308},"2025-11-02T00:00:00",31.72,31.03,31.5,6109200,{"timestamp":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2025-11-03T00:00:00",31.55,32,31.4,31.71,3831300,{"timestamp":317,"open":311,"high":318,"low":311,"close":319,"volume":320},"2025-11-04T00:00:00",32.54,32.53,4240100,{"timestamp":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-11-05T00:00:00",32.5,32.9,32.27,32.29,3649900,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-11-06T00:00:00",32.2,32.38,31.88,32.32,7657100,{"timestamp":336,"open":337,"high":338,"low":337,"close":339,"volume":340},"2025-11-09T00:00:00",32.4,32.92,32.71,4467900,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-11-10T00:00:00",32.65,33.48,32.52,33.31,3713900,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-11-11T00:00:00",33.41,33.6,33.18,33.51,3347100,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-11-12T00:00:00",33.4,33.78,33.29,33.42,3822000,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-11-13T00:00:00",33.5,33.92,33.36,33.79,1177700,{"timestamp":370,"open":371,"high":358,"low":372,"close":373,"volume":374},"2025-11-16T00:00:00",33.45,33.34,33.49,1731400,{"timestamp":376,"open":377,"high":378,"low":379,"close":360,"volume":380},"2025-11-17T00:00:00",33.46,33.61,33.28,1219400,{"timestamp":382,"open":383,"high":350,"low":384,"close":385,"volume":386},"2025-11-18T00:00:00",33.32,32.95,33.1,2033500,{"timestamp":388,"open":389,"high":390,"low":391,"close":352,"volume":392},"2025-11-20T00:00:00",33.01,33.21,32.72,1486100,{"timestamp":394,"open":390,"high":360,"low":395,"close":396,"volume":397},"2025-11-23T00:00:00",33,33.16,1565600,{"timestamp":399,"open":395,"high":373,"low":400,"close":377,"volume":401},"2025-11-24T00:00:00",32.96,1564700,{"timestamp":403,"open":404,"high":405,"low":377,"close":406,"volume":407},"2025-11-25T00:00:00",33.57,34.35,34.28,1910600,{"timestamp":409,"open":410,"high":411,"low":412,"close":411,"volume":413},"2025-11-26T00:00:00",34.19,34.34,34.01,522700,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2025-11-27T00:00:00",34.25,34.66,34.13,34.29,3340800,{"timestamp":422,"open":423,"high":423,"low":424,"close":425,"volume":426},"2025-11-30T00:00:00",34.15,33.75,33.9,2953100,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-01T00:00:00",34.07,34.89,33.99,34.85,2780600,{"timestamp":435,"open":436,"high":437,"low":418,"close":438,"volume":439},"2025-12-02T00:00:00",35,35.03,34.38,2891600,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-12-03T00:00:00",34.45,35.16,34.43,34.65,3049300,{"timestamp":448,"open":449,"high":449,"low":389,"close":450,"volume":451},"2025-12-04T00:00:00",34.79,33.06,3405800,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2025-12-07T00:00:00",33.47,33.69,32.63,32.66,1808400,{"timestamp":460,"open":461,"high":461,"low":462,"close":463,"volume":464},"2025-12-08T00:00:00",32.85,31.85,32.15,4725300,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-09T00:00:00",32.17,32.36,31.74,31.89,3039000,{"timestamp":473,"open":332,"high":474,"low":305,"close":475,"volume":476},"2025-12-10T00:00:00",32.24,32.09,1428900,{"timestamp":478,"open":312,"high":479,"low":480,"close":481,"volume":482},"2025-12-11T00:00:00",32.33,31.87,31.95,2133000,{"timestamp":484,"open":468,"high":485,"low":486,"close":485,"volume":487},"2025-12-14T00:00:00",33.03,32.07,3870100,{"timestamp":489,"open":490,"high":491,"low":492,"close":470,"volume":493},"2025-12-15T00:00:00",32.59,32.69,31.76,1891800,{"timestamp":495,"open":496,"high":497,"low":498,"close":307,"volume":499},"2025-12-16T00:00:00",31.6,31.75,31.16,2588700,{"timestamp":501,"open":502,"high":503,"low":313,"close":504,"volume":505},"2025-12-17T00:00:00",31.57,32.21,32.13,1604900,{"timestamp":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2025-12-18T00:00:00",32.04,32.64,31.93,32.48,3252200,{"timestamp":514,"open":331,"high":515,"low":516,"close":517,"volume":518},"2025-12-21T00:00:00",32.68,32.16,32.56,1409400,{"timestamp":124,"open":520,"high":521,"low":517,"close":522,"volume":523},32.75,34.21,34.08,4047500,{"timestamp":525,"open":526,"high":527,"low":528,"close":522,"volume":529},"2025-12-25T00:00:00",33.71,34.26,33.63,1455900,{"timestamp":531,"open":442,"high":442,"low":532,"close":454,"volume":533},"2025-12-28T00:00:00",33.33,2757500,{"timestamp":535,"open":536,"high":537,"low":538,"close":367,"volume":539},"2025-12-29T00:00:00",33.53,34.09,33.52,1820500,{"timestamp":541,"open":419,"high":419,"low":542,"close":424,"volume":543},"2026-01-01T00:00:00",33.66,2063900,{"timestamp":545,"open":372,"high":537,"low":372,"close":431,"volume":546},"2026-01-04T00:00:00",2289900,{"timestamp":548,"open":549,"high":550,"low":551,"close":522,"volume":552},"2026-01-05T00:00:00",34.2,34.5,33.94,3874100,{"timestamp":554,"open":555,"high":555,"low":556,"close":557,"volume":558},"2026-01-06T00:00:00",33.86,32.91,33.23,2059900,{"timestamp":560,"open":561,"high":562,"low":485,"close":536,"volume":563},"2026-01-07T00:00:00",33.14,33.74,3051600,{"timestamp":565,"open":566,"high":527,"low":378,"close":527,"volume":567},"2026-01-08T00:00:00",33.73,3082500,{"timestamp":569,"open":418,"high":570,"low":455,"close":365,"volume":571},"2026-01-11T00:00:00",34.24,1722200,{"timestamp":573,"open":424,"high":574,"low":357,"close":575,"volume":576},"2026-01-12T00:00:00",34.03,33.59,2363900,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-01-13T00:00:00",33.83,34.11,33.54,34.06,1712100,{"timestamp":585,"open":580,"high":521,"low":586,"close":587,"volume":588},"2026-01-14T00:00:00",33.04,33.13,3867900,{"timestamp":590,"open":561,"high":538,"low":324,"close":400,"volume":591},"2026-01-15T00:00:00",2003800,{"timestamp":593,"open":594,"high":595,"low":594,"close":390,"volume":596},"2026-01-18T00:00:00",33.02,33.7,2073000,{"timestamp":598,"open":532,"high":431,"low":599,"close":600,"volume":601},"2026-01-19T00:00:00",32.97,33.89,3728800,{"timestamp":130,"open":579,"high":603,"low":562,"close":604,"volume":605},34.46,34.4,3633000,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-01-21T00:00:00",34.67,35.71,34.36,35.21,3617800,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-01-22T00:00:00",35.2,36.17,35.01,35.82,4557200,{"timestamp":621,"open":622,"high":623,"low":624,"close":609,"volume":625},"2026-01-25T00:00:00",36.1,36.2,35.25,1824500,{"timestamp":627,"open":616,"high":628,"low":629,"close":630,"volume":631},"2026-01-26T00:00:00",37.02,35.96,36.79,3445400,{"timestamp":633,"open":634,"high":635,"low":636,"close":637,"volume":638},"2026-01-27T00:00:00",36.64,37.59,36.5,37.51,9635000,{"timestamp":640,"open":641,"high":642,"low":643,"close":644,"volume":645},"2026-01-28T00:00:00",37.7,37.83,36.68,36.99,3089000,{"timestamp":647,"open":648,"high":649,"low":648,"close":650,"volume":651},"2026-01-29T00:00:00",36.46,37.01,36.85,343400,{"timestamp":653,"open":654,"high":655,"low":656,"close":657,"volume":658},"2026-02-01T00:00:00",36.32,36.96,36.23,36.88,2343900,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-02-02T00:00:00",37,37.58,35.54,35.94,5507200,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-02-03T00:00:00",35.36,35.93,34.54,34.92,15076100,{"timestamp":674,"open":675,"high":676,"low":438,"close":677,"volume":678},"2026-02-04T00:00:00",34.98,35.27,34.47,4096000,{"timestamp":126,"open":670,"high":670,"low":587,"close":425,"volume":680},12642300,{"timestamp":682,"open":425,"high":683,"low":425,"close":684,"volume":685},"2026-02-08T00:00:00",35.84,35.83,6711600,{"timestamp":687,"open":688,"high":689,"low":690,"close":691,"volume":692},"2026-02-09T00:00:00",35.85,36.7,35.79,36.21,4495000,{"timestamp":694,"open":689,"high":695,"low":654,"close":696,"volume":697},"2026-02-10T00:00:00",37.11,36.86,3530700,{"timestamp":699,"open":700,"high":701,"low":702,"close":703,"volume":704},"2026-02-11T00:00:00",36.58,36.94,35.38,35.43,3876400,{"timestamp":706,"open":707,"high":707,"low":708,"close":709,"volume":710},"2026-02-12T00:00:00",35.07,34.1,34.57,4190300,{"timestamp":712,"open":713,"high":714,"low":715,"close":449,"volume":716},"2026-02-17T00:00:00",34.9,35.04,34.59,1759300,{"timestamp":718,"open":719,"high":618,"low":720,"close":721,"volume":722},"2026-02-18T00:00:00",35.1,34.64,35.58,1731000,{"timestamp":724,"open":624,"high":725,"low":611,"close":726,"volume":727},"2026-02-19T00:00:00",36.74,36.59,5675700,{"timestamp":729,"open":689,"high":689,"low":430,"close":730,"volume":731},"2026-02-22T00:00:00",34.97,3589000,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-02-23T00:00:00",34.81,35.63,34.61,35.61,4014800,{"timestamp":740,"open":690,"high":741,"low":742,"close":743,"volume":744},"2026-02-24T00:00:00",36.15,34.32,34.69,3319900,{"timestamp":746,"open":709,"high":747,"low":537,"close":610,"volume":748},"2026-02-25T00:00:00",34.94,3444000,{"timestamp":750,"open":549,"high":751,"low":357,"close":357,"volume":752},"2026-02-26T00:00:00",34.27,3201600,{"timestamp":754,"open":379,"high":562,"low":520,"close":538,"volume":755},"2026-03-01T00:00:00",2657700,{"timestamp":757,"open":479,"high":758,"low":759,"close":318,"volume":760},"2026-03-02T00:00:00",32.93,31.7,5001800,{"timestamp":762,"open":485,"high":364,"low":763,"close":377,"volume":764},"2026-03-03T00:00:00",32.83,2412400,{"timestamp":766,"open":366,"high":366,"low":767,"close":768,"volume":769},"2026-03-04T00:00:00",32.22,32.39,2666400,{"timestamp":771,"open":463,"high":333,"low":772,"close":773,"volume":774},"2026-03-05T00:00:00",31.07,31.62,2866300,{"timestamp":776,"open":777,"high":469,"low":778,"close":779,"volume":780},"2026-03-08T00:00:00",31.47,30.96,31.61,2469900,{"timestamp":782,"open":783,"high":515,"low":784,"close":785,"volume":786},"2026-03-09T00:00:00",32.01,31.64,32.25,4659900,{"timestamp":788,"open":789,"high":509,"low":790,"close":312,"volume":791},"2026-03-10T00:00:00",31.94,31.78,2572400,{"timestamp":793,"open":307,"high":794,"low":795,"close":796,"volume":797},"2026-03-11T00:00:00",31.66,30.51,30.58,5035700,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-03-12T00:00:00",30.57,30.84,30.09,30.14,3560500,{"timestamp":806,"open":807,"high":808,"low":286,"close":809,"volume":810},"2026-03-15T00:00:00",30.86,31,30.46,1824900,{"timestamp":812,"open":813,"high":814,"low":815,"close":816,"volume":817},"2026-03-16T00:00:00",30.42,30.75,30.08,30.1,1993600,{"timestamp":819,"open":162,"high":286,"low":820,"close":820,"volume":821},"2026-03-17T00:00:00",29.65,2507800,{"timestamp":823,"open":824,"high":803,"low":183,"close":825,"volume":826},"2026-03-18T00:00:00",29.06,29.99,2227100,{"timestamp":828,"open":829,"high":829,"low":830,"close":831,"volume":832},"2026-03-19T00:00:00",29.97,29.01,29.25,3448900,{"timestamp":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2026-03-22T00:00:00",29.75,30.4,29.56,30.31,3590500,{"timestamp":841,"open":842,"high":842,"low":843,"close":844,"volume":845},"2026-03-23T00:00:00",30.03,29.41,29.92,2356400,{"timestamp":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2026-03-24T00:00:00",30.24,30.67,30.07,30.12,2370500,{"timestamp":854,"open":855,"high":856,"low":857,"close":857,"volume":858},"2026-03-25T00:00:00",29.88,30.16,29.58,982000,{"timestamp":860,"open":844,"high":844,"low":861,"close":862,"volume":863},"2026-03-26T00:00:00",29.3,29.31,2328900,{"timestamp":865,"open":866,"high":867,"low":862,"close":868,"volume":869},"2026-03-29T00:00:00",29.5,29.79,29.52,1209200,{"timestamp":871,"open":844,"high":872,"low":873,"close":874,"volume":875},"2026-03-30T00:00:00",30.73,29.86,30.64,2212500,{"timestamp":877,"open":878,"high":879,"low":880,"close":881,"volume":882},"2026-03-31T00:00:00",30.79,31.58,30.77,31.2,3008600,{"timestamp":884,"open":874,"high":885,"low":813,"close":301,"volume":886},"2026-04-01T00:00:00",31.37,1388100,{"timestamp":888,"open":889,"high":890,"low":891,"close":892,"volume":893},"2026-04-05T00:00:00",31.35,31.54,30.91,31.06,1652300,{"timestamp":895,"open":896,"high":892,"low":897,"close":898,"volume":899},"2026-04-06T00:00:00",31.05,30.43,30.76,2004900,{"timestamp":901,"open":902,"high":517,"low":903,"close":904,"volume":905},"2026-04-07T00:00:00",32.08,31.36,31.41,5245800,{"timestamp":907,"open":496,"high":312,"low":908,"close":909,"volume":910},"2026-04-08T00:00:00",31.44,31.98,2047900,{"timestamp":912,"open":312,"high":768,"low":913,"close":914,"volume":915},"2026-04-09T00:00:00",31.97,32.11,1810700,{"timestamp":917,"open":914,"high":503,"low":918,"close":919,"volume":920},"2026-04-12T00:00:00",31.65,32.03,5447700,{"timestamp":922,"open":923,"high":924,"low":925,"close":463,"volume":926},"2026-04-13T00:00:00",32.31,32.51,31.92,3639600,{"timestamp":928,"open":929,"high":914,"low":930,"close":931,"volume":932},"2026-04-14T00:00:00",32.1,31.39,31.68,4080000,{"timestamp":934,"open":914,"high":914,"low":935,"close":936,"volume":937},"2026-04-15T00:00:00",31.11,31.45,5027900,{"timestamp":939,"open":913,"high":940,"low":313,"close":941,"volume":942},"2026-04-16T00:00:00",32.14,31.59,2470900,{"timestamp":944,"open":773,"high":314,"low":885,"close":496,"volume":945},"2026-04-19T00:00:00",3101900,{"timestamp":947,"open":948,"high":948,"low":949,"close":949,"volume":950},"2026-04-21T00:00:00",31.01,30.11,2336700,{"timestamp":952,"open":856,"high":856,"low":953,"close":873,"volume":954},"2026-04-22T00:00:00",29.68,3289900,{"timestamp":956,"open":873,"high":957,"low":958,"close":287,"volume":959},"2026-04-23T00:00:00",29.94,29.53,2301600,{"timestamp":961,"open":962,"high":850,"low":837,"close":963,"volume":964},"2026-04-26T00:00:00",29.57,29.67,3333300,{"timestamp":966,"open":958,"high":967,"low":968,"close":969,"volume":970},"2026-04-27T00:00:00",29.6,29.15,29.42,2599500,{"timestamp":972,"open":973,"high":974,"low":975,"close":975,"volume":976},"2026-04-28T00:00:00",29.17,29.48,28.64,7256800,{"timestamp":978,"open":979,"high":267,"low":177,"close":980,"volume":981},"2026-04-29T00:00:00",28.86,29.04,6317900,{"timestamp":983,"open":968,"high":984,"low":256,"close":256,"volume":985},"2026-05-03T00:00:00",29.19,1945800,{"timestamp":987,"open":988,"high":830,"low":975,"close":989,"volume":990},"2026-05-04T00:00:00",28.79,28.77,3724100,{"timestamp":992,"open":993,"high":280,"low":830,"close":251,"volume":994},"2026-05-05T00:00:00",29.09,4207500,{"timestamp":996,"open":267,"high":251,"low":997,"close":997,"volume":998},"2026-05-06T00:00:00",28.42,3270500,{"timestamp":135,"open":975,"high":1000,"low":1001,"close":1002,"volume":1003},28.88,28.48,28.55,2870500,{"timestamp":1005,"open":1006,"high":256,"low":1007,"close":1008,"volume":1009},"2026-05-10T00:00:00",28.54,27.65,27.83,3470100,{"timestamp":1011,"open":1007,"high":191,"low":221,"close":1007,"volume":1012},"2026-05-11T00:00:00",1934600,{"timestamp":1014,"open":1007,"high":1015,"low":1016,"close":1016,"volume":1017},"2026-05-12T00:00:00",27.8,27.02,3392800,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":1022,"volume":1023},"2026-05-13T00:00:00",27.33,27.55,27.14,2555500,{"timestamp":1025,"open":1026,"high":1027,"low":1028,"close":222,"volume":1029},"2026-05-14T00:00:00",26.98,27.04,26.76,1873300,{"timestamp":1031,"open":1026,"high":1016,"low":1032,"close":1033,"volume":1034},"2026-05-17T00:00:00",26.75,26.85,2369800,{"timestamp":1036,"open":1037,"high":1016,"low":1038,"close":1032,"volume":1039},"2026-05-18T00:00:00",26.5,26.38,3039700,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":223,"volume":1045},"2026-05-19T00:00:00",26.9,27.66,26.83,2598300,{"timestamp":1047,"open":1020,"high":239,"low":1048,"close":1049,"volume":1050},"2026-05-20T00:00:00",27.05,27.59,1622600,{"timestamp":1052,"open":1053,"high":1054,"low":1026,"close":1055,"volume":1056},"2026-05-21T00:00:00",27.31,27.47,27.1,1336700,{"timestamp":1058,"open":1059,"high":1060,"low":1020,"close":1060,"volume":1061},"2026-05-24T00:00:00",27.5,27.64,681800,{"timestamp":1063,"open":1064,"high":215,"low":1065,"close":1066,"volume":1067},"2026-05-25T00:00:00",27.56,27.09,27.32,1412700,{"timestamp":1069,"open":1070,"high":1071,"low":1066,"close":1054,"volume":1072},"2026-05-26T00:00:00",27.71,27.77,2823900,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":1078,"volume":1079},"2026-05-27T00:00:00",27.61,27.69,27.21,27.22,1228700,{"timestamp":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2026-05-28T00:00:00",27.53,27.6,27.08,27.16,3240800,{"timestamp":1088,"open":1089,"high":1090,"low":1091,"close":1077,"volume":1092},"2026-05-31T00:00:00",27.26,27.38,26.93,1804500,{"timestamp":1094,"open":1095,"high":1096,"low":1055,"close":1097,"volume":1098},"2026-06-01T00:00:00",27.24,27.67,27.36,4637000,{"timestamp":1100,"open":1101,"high":1085,"low":1102,"close":1103,"volume":1104},"2026-06-02T00:00:00",27.15,26.67,26.72,3450800,{"timestamp":1106,"open":1107,"high":1048,"low":1108,"close":1109,"volume":1110},"2026-06-04T00:00:00",26.81,26.71,26.73,1335600,{"timestamp":1112,"open":1113,"high":222,"low":1114,"close":1115,"volume":1116},"2026-06-07T00:00:00",26.86,26.6,26.78,2224500,{"timestamp":1118,"open":1119,"high":1120,"low":1119,"close":1121,"volume":1122},"2026-06-08T00:00:00",26.89,27.35,27.17,3492800,{"timestamp":1124,"open":1048,"high":1125,"low":1044,"close":1126,"volume":1127},"2026-06-09T00:00:00",27.2,27,2037200,{"timestamp":1129,"open":1055,"high":233,"low":1130,"close":1121,"volume":1131},"2026-06-10T00:00:00",26.69,4051600,{"timestamp":1133,"open":1121,"high":1007,"low":1134,"close":1135,"volume":1136},"2026-06-11T00:00:00",27.07,27.13,2985000,{"timestamp":1138,"open":1076,"high":1139,"low":1140,"close":1065,"volume":1141},"2026-06-14T00:00:00",27.79,26.99,2680400,{"timestamp":1143,"open":1033,"high":1144,"low":1033,"close":1065,"volume":1145},"2026-06-15T00:00:00",27.23,3882100,{"timestamp":1147,"open":1148,"high":1139,"low":1084,"close":1084,"volume":1149},"2026-06-16T00:00:00",27.3,3151600,{"timestamp":1151,"open":1101,"high":1152,"low":1153,"close":1103,"volume":1154},"2026-06-17T00:00:00",27.44,26.64,2576400,{"timestamp":1156,"open":1157,"high":1158,"low":1159,"close":1158,"volume":1160},"2026-06-18T00:00:00",26.79,26.88,26.56,2219400,{"timestamp":1162,"open":1163,"high":1065,"low":1109,"close":220,"volume":1164},"2026-06-21T00:00:00",26.94,2481500,{"timestamp":1166,"open":1130,"high":1167,"low":1114,"close":1032,"volume":1168},"2026-06-22T00:00:00",27.01,4079200,{"timestamp":1170,"open":1153,"high":1091,"low":1038,"close":1038,"volume":1171},"2026-06-23T00:00:00",4154500,{"timestamp":1173,"open":1174,"high":1175,"low":1176,"close":1176,"volume":1177},"2026-06-24T00:00:00",26.49,26.84,26.2,3525500,{"timestamp":1179,"open":1176,"high":1102,"low":1180,"close":1181,"volume":1182},"2026-06-25T00:00:00",26,26.35,3733000,{"timestamp":1184,"open":1181,"high":1185,"low":1186,"close":1185,"volume":1187},"2026-06-28T00:00:00",26.82,26.28,1467500,{"timestamp":1189,"open":1190,"high":1191,"low":1192,"close":1191,"volume":1193},"2026-06-29T00:00:00",26.61,26.8,26.3,2220900,{"timestamp":1195,"open":1196,"high":1197,"low":1038,"close":1198,"volume":1199},"2026-06-30T00:00:00",26.52,26.91,26.66,2890600,{"timestamp":1201,"open":1091,"high":1085,"low":1202,"close":1203,"volume":1204},"2026-07-01T00:00:00",26.74,26.77,1756100,{"timestamp":1206,"open":1091,"high":1055,"low":1203,"close":220,"volume":1207},"2026-07-02T00:00:00",835800,{"timestamp":1209,"open":1175,"high":1167,"low":1108,"close":1108,"volume":1210},"2026-07-05T00:00:00",1624200,{"timestamp":1212,"open":1157,"high":1163,"low":1213,"close":1213,"volume":1214},"2026-07-06T00:00:00",26.01,4458600,{"timestamp":1216,"open":1180,"high":1217,"low":1218,"close":1219,"volume":1220},"2026-07-07T00:00:00",26.05,25.47,25.6,4739900,{"timestamp":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2026-07-08T00:00:00",25.71,26.34,25.66,26.25,4262000,{"timestamp":1229,"open":1202,"high":1230,"low":1190,"close":1230,"volume":1231},"2026-07-09T00:00:00",27.62,4278200,{"timestamp":1233,"open":1076,"high":1234,"low":1022,"close":1235,"volume":1236},"2026-07-12T00:00:00",27.88,27.37,4362100,{"timestamp":1238,"open":1239,"high":241,"low":1077,"close":1240,"volume":1241},"2026-07-13T00:00:00",27.41,27.34,4395900,{"timestamp":1243,"open":227,"high":1235,"low":1042,"close":1126,"volume":1244},"2026-07-14T00:00:00",2756400,{"timestamp":1246,"open":1016,"high":1048,"low":1038,"close":1044,"volume":1247},"2026-07-15T00:00:00",3479500,{"timestamp":1249,"open":1028,"high":1250,"low":1251,"close":1252,"volume":1253},"2026-07-16T00:00:00",26.96,26.41,26.65,3083500,{"timestamp":1255,"open":1109,"high":1078,"low":1256,"close":1167,"volume":1257},"2026-07-19T00:00:00",26.57,5134800,{"timestamp":1259,"open":1134,"high":1260,"low":1261,"close":1077,"volume":1262},"2026-07-20T00:00:00",27.54,26.97,6995700,{"timestamp":139,"open":1016,"high":1055,"low":1264,"close":220,"volume":1265},26.44,4463700,{"timestamp":1267,"open":1042,"high":220,"low":1268,"close":1269,"volume":1270},"2026-07-22T00:00:00",26.54,26.63,2507500,{"timestamp":1272,"open":1037,"high":1159,"low":1273,"close":1224,"volume":1274},"2026-07-23T00:00:00",26.19,3255300,{"timestamp":1276,"open":1277,"high":1097,"low":1277,"close":1097,"volume":1278},"2026-07-26T00:00:00",26.4,4388200,{"timestamp":1280,"open":209,"high":213,"low":1097,"close":1096,"volume":1281},"2026-07-27T00:00:00",4850500,{"timestamp":1283,"open":1284,"high":1252,"low":1219,"close":1285,"volume":1286},"2026-07-28T00:00:00",26.45,25.63,14625300,{"timestamp":1288,"open":1289,"high":1180,"low":1290,"close":1291,"volume":1292},"2026-07-29T00:00:00",25.72,25.18,25.25,8851000,{"timestamp":1294,"open":1295,"high":1295,"low":1296,"close":1297,"volume":1298},"2026-07-30T00:00:00",28.75,28.4,28.62,22598000,{"timestamp":1300,"open":1301,"high":1302,"low":255,"close":1303,"volume":1304},"2026-08-02T00:00:00",28.6,29.1,28.93,11961600,{"timestamp":1306,"open":175,"high":274,"low":163,"close":1302,"volume":1307},"2026-08-03T00:00:00",7823500,{"timestamp":1309,"open":866,"high":1310,"low":1311,"close":974,"volume":1312},"2026-08-04T00:00:00",29.84,29.28,5007800,{"timestamp":1314,"open":866,"high":1315,"low":267,"close":267,"volume":1316},"2026-08-05T00:00:00",29.89,8097400,{"timestamp":140,"open":280,"high":835,"low":968,"close":267,"volume":1318},3471400,{"timestamp":1320,"open":1321,"high":161,"low":275,"close":831,"volume":1322},"2026-08-09T00:00:00",29.2,5524800,{"timestamp":1324,"open":157,"high":287,"low":1325,"close":868,"volume":1326},"2026-08-10T00:00:00",29.34,4347800,{"timestamp":1328,"open":161,"high":155,"low":150,"close":1329,"volume":1330},"2026-08-11T00:00:00",29.62,7538300,{"timestamp":1332,"open":1333,"high":1334,"low":154,"close":288,"volume":1335},"2026-08-12T00:00:00",29.66,30.15,6450500,{"timestamp":1337,"open":287,"high":1338,"low":161,"close":1339,"volume":1340},"2026-08-13T00:00:00",30.33,29.93,4978700,{"timestamp":1342,"open":1343,"high":856,"low":154,"close":967,"volume":1344},"2026-08-16T00:00:00",29.9,3545900,{"timestamp":1346,"open":868,"high":1347,"low":1348,"close":831,"volume":1349},"2026-08-17T00:00:00",29.69,29.05,14624200,{"timestamp":1351,"open":1352,"high":837,"low":256,"close":1353,"volume":1354},"2026-08-18T00:00:00",29.45,28.7,7178800,{"timestamp":1356,"open":163,"high":269,"low":268,"close":1357,"volume":1358},"2026-08-19T00:00:00",28.97,4539800,{"timestamp":1360,"open":1361,"high":12,"low":1321,"close":154,"volume":1362},"2026-08-20T00:00:00",29.24,8975700,{"timestamp":1364,"open":154,"high":1365,"low":843,"close":820,"volume":1366},"2026-08-23T00:00:00",30.01,12933700,{"timestamp":1368,"open":1369,"high":1370,"low":862,"close":1347,"volume":1371},"2026-08-24T00:00:00",29.74,29.81,2693300,{"timestamp":1373,"open":162,"high":856,"low":1374,"close":1375,"volume":1376},"2026-08-25T00:00:00",29.71,29.73,2585100,{"timestamp":1378,"open":866,"high":1379,"low":273,"close":294,"volume":1380},"2026-08-26T00:00:00",29.76,2276700,{"timestamp":1382,"open":967,"high":815,"low":154,"close":1365,"volume":1383},"2026-08-27T00:00:00",3353600,{"timestamp":1385,"open":803,"high":1386,"low":837,"close":837,"volume":1387},"2026-08-30T00:00:00",30.25,6396300,{"timestamp":1389,"open":820,"high":287,"low":973,"close":1325,"volume":1390},"2026-08-31T00:00:00",3354800,{"timestamp":1392,"open":1393,"high":844,"low":1393,"close":844,"volume":1394},"2026-09-01T00:00:00",29.46,6046700,{"timestamp":1396,"open":162,"high":1397,"low":285,"close":1398,"volume":1399},"2026-09-02T00:00:00",30.52,30.44,4001900,{"timestamp":1401,"open":1402,"high":897,"low":1403,"close":897,"volume":1404},"2026-09-03T00:00:00",30.27,30.2,4681600,{"timestamp":1406,"open":1407,"high":814,"low":1408,"close":1409,"volume":1410},"2026-09-07T00:00:00",30.55,30.13,30.39,3145900,{"timestamp":1412,"open":285,"high":1413,"low":274,"close":1414,"volume":1415},"2026-09-08T00:00:00",29.98,29.96,2900800,{"timestamp":1417,"open":1347,"high":1418,"low":967,"close":844,"volume":1419},"2026-09-09T00:00:00",30.06,4056600,{"timestamp":1421,"open":1422,"high":1423,"low":1414,"close":1423,"volume":1424},"2026-09-10T00:00:00",30.05,30.62,2159000,{"timestamp":1426,"open":1315,"high":836,"low":855,"close":1427,"volume":1428},"2026-09-13T00:00:00",30.37,1658900,{"timestamp":1430,"open":1431,"high":1432,"low":1315,"close":850,"volume":1433},"2026-09-14T00:00:00",30.49,30.5,2724200,{"timestamp":1435,"open":162,"high":1436,"low":148,"close":1437,"volume":1438},"2026-09-15T00:00:00",30.3,29.78,2424100,{"timestamp":1440,"open":850,"high":1441,"low":1442,"close":1443,"volume":1444},"2026-09-16T00:00:00",30.6,30.04,30.53,3151400,{"timestamp":1446,"open":1447,"high":1338,"low":1448,"close":294,"volume":1449},"2026-09-17T00:00:00",30.17,29.37,3283100,{"timestamp":1451,"open":288,"high":1452,"low":953,"close":844,"volume":1453},"2026-09-20T00:00:00",30.02,1439600,{"timestamp":1455,"open":1456,"high":851,"low":274,"close":1369,"volume":1457},"2026-09-21T00:00:00",29.82,1492800,{"timestamp":1459,"open":157,"high":1370,"low":1460,"close":1352,"volume":1461},"2026-09-22T00:00:00",29.22,1673200,{"timestamp":1463,"open":154,"high":12,"low":1464,"close":967,"volume":1465},"2026-09-23T00:00:00",29.23,2097600,{"timestamp":1467,"open":967,"high":1310,"low":868,"close":835,"volume":1468},"2026-09-24T00:00:00",1148200,[]]