[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fnPEYvTwzZovD_oaFu2PiskNPKrnJvr3iD_6NxAVVXWk":3,"$fTUDFfOUYOjD53lzwJdhhGIPlN-tw1L0sAykcLjoJ19Q":101,"$fENCU-AN_vS1xDk_Kwvk4ZHz7NWwPWcipCqz_Aix5Zt0":144},{"items":4,"totalItens":98,"success":99,"errors":100,"limitReached":98},[5,13,15,20,25,30,35,37,42,47,52,57,59,64,69,74,79,84,88,93],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.105025,"2022-10-13T00:00:00","2022-10-21T00:00:00","2022-11-22T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0.11271,{"type":12,"category":7,"amount":16,"approvalDate":17,"comDate":18,"paymentDate":19,"status":12},0.217919,"2023-01-19T00:00:00","2023-01-26T00:00:00","2023-03-06T00:00:00",{"type":12,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":12},0.192029,"2023-04-13T00:00:00","2023-04-24T00:00:00","2023-05-15T00:00:00",{"type":12,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":29,"status":12},0.192069,"2023-07-13T00:00:00","2023-07-20T00:00:00","2023-08-16T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":33,"paymentDate":34,"status":12},0.04866,"2023-10-10T00:00:00","2023-10-19T00:00:00","2023-11-10T00:00:00",{"type":12,"category":7,"amount":36,"approvalDate":32,"comDate":33,"paymentDate":34,"status":12},0.143419,{"type":12,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},0.191836,"2024-01-11T00:00:00","2024-01-19T00:00:00","2024-02-08T00:00:00",{"type":12,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":12},0.191619,"2024-04-10T00:00:00","2024-04-19T00:00:00","2024-05-15T00:00:00",{"type":12,"category":7,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":12},0.191667,"2024-07-10T00:00:00","2024-07-19T00:00:00","2024-08-09T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":56,"status":12},0.025554,"2024-10-10T00:00:00","2024-10-17T00:00:00","2024-11-08T00:00:00",{"type":12,"category":7,"amount":58,"approvalDate":54,"comDate":55,"paymentDate":56,"status":12},0.166101,{"type":12,"category":7,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":12},0.191677,"2025-01-10T00:00:00","2025-01-22T00:00:00","2025-02-12T00:00:00",{"type":12,"category":7,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":68,"status":12},0.191388,"2025-04-10T00:00:00","2025-04-17T00:00:00","2025-05-08T00:00:00",{"type":12,"category":7,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":12},0.255181,"2025-07-10T00:00:00","2025-07-17T00:00:00","2025-08-08T00:00:00",{"type":12,"category":7,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":12},0.255178,"2025-10-10T00:00:00","2025-10-21T00:00:00","2025-11-07T00:00:00",{"type":12,"category":7,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":12},0.0791037,"2025-12-22T00:00:00","2026-01-02T00:00:00","2026-02-05T00:00:00",{"type":12,"category":7,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":83,"status":12},0.255173,"2026-01-09T00:00:00","2026-01-20T00:00:00",{"type":12,"category":7,"amount":89,"approvalDate":90,"comDate":91,"paymentDate":92,"status":12},0.254619,"2026-04-10T00:00:00","2026-04-20T00:00:00","2026-05-07T00:00:00",{"type":12,"category":7,"amount":94,"approvalDate":95,"comDate":96,"paymentDate":97,"status":12},0.254616,"2026-07-10T00:00:00","2026-07-21T00:00:00","2026-08-06T00:00:00",null,true,[],{"summary":102,"quote":109,"fundamentals":115,"priceHistory":137,"relatedTickers":138},{"ticker":103,"slug":104,"kind":105,"companyName":106,"shortName":107,"description":108},"SANB3","sanb3","stock","Bco Santander (Brasil) S.A.","Banco Santander","",{"price":110,"change":111,"changePercent":112,"currency":113,"updatedAt":114},14.76,-0.03,-0.2028,"BRL","2026-09-24T23:48:16Z",{"eps":116,"bookValue":117,"dividendYield":118,"dividendYield5yAverage":119,"priceEarnings":120,"priceBookValue":121,"priceEbit":122,"evEbitda":123,"priceSalesRatio":124,"enterpriseValue":125,"ebitda":126,"roe":127,"roic":128,"roa":129,"netMargin":130,"ebitMargin":131,"grossMargin":132,"netDebtToEbitda":133,"netDebtToEquity":134,"currentLiquidity":135,"liabilitiesToEquity":136},1.929,17.216,7.45,6.6,7.65,0.86,5.67,4.92,0.61,89743814000,18228236000,11.2,1.31,1.12,8.58,10.81,35.46,-0.74,-0.1,0.38,9,[],[139,140,141,142,143],"ITUB4","BBDC4","BBAS3","BPAC11","ABCB4",{"items":145,"totalItens":98,"success":99,"errors":1261,"limitReached":98},[146,153,159,164,168,172,178,185,190,195,200,205,211,216,222,226,233,239,245,249,253,260,265,270,276,282,289,296,301,307,314,320,326,331,338,343,349,355,359,364,371,377,381,387,393,399,404,409,416,421,425,432,436,442,446,452,457,459,465,471,474,478,480,485,490,495,498,504,509,515,519,523,526,531,534,537,540,544,549,553,558,565,571,576,581,587,592,599,605,609,613,618,624,629,633,639,644,650,654,660,663,668,672,676,681,684,688,694,699,702,705,710,716,722,728,732,738,744,747,753,758,762,767,773,777,781,786,790,794,797,801,805,808,813,818,820,824,828,831,834,840,845,851,855,861,866,870,874,879,884,887,891,897,901,907,913,919,926,930,933,936,940,944,948,953,956,961,965,970,974,979,983,986,990,994,997,1000,1005,1010,1013,1015,1019,1023,1029,1033,1038,1042,1044,1048,1052,1056,1062,1067,1071,1074,1077,1082,1086,1089,1092,1095,1098,1101,1104,1106,1110,1114,1120,1123,1127,1132,1138,1143,1146,1150,1153,1156,1160,1163,1167,1171,1174,1178,1182,1187,1191,1194,1197,1201,1205,1209,1212,1215,1220,1224,1227,1230,1233,1236,1239,1243,1246,1251,1253,1255,1258],{"timestamp":147,"open":148,"high":149,"low":150,"close":151,"volume":152},"2025-09-25T00:00:00",13.57,13.98,13.56,13.9,101500,{"timestamp":154,"open":155,"high":156,"low":155,"close":157,"volume":158},"2025-09-28T00:00:00",13.82,14.25,14.01,76500,{"timestamp":160,"open":161,"high":156,"low":161,"close":162,"volume":163},"2025-09-29T00:00:00",13.95,14.05,69500,{"timestamp":165,"open":162,"high":156,"low":166,"close":166,"volume":167},"2025-09-30T00:00:00",13.8,47300,{"timestamp":169,"open":166,"high":161,"low":170,"close":166,"volume":171},"2025-10-01T00:00:00",13.63,65200,{"timestamp":173,"open":174,"high":151,"low":175,"close":176,"volume":177},"2025-10-02T00:00:00",13.86,13.64,13.79,30900,{"timestamp":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2025-10-05T00:00:00",13.77,13.84,13.54,13.66,128800,{"timestamp":186,"open":170,"high":170,"low":187,"close":188,"volume":189},"2025-10-06T00:00:00",13.26,13.39,40700,{"timestamp":191,"open":188,"high":192,"low":193,"close":193,"volume":194},"2025-10-07T00:00:00",13.52,13.27,22500,{"timestamp":196,"open":197,"high":148,"low":197,"close":198,"volume":199},"2025-10-08T00:00:00",13.34,13.47,75600,{"timestamp":201,"open":202,"high":148,"low":203,"close":203,"volume":204},"2025-10-09T00:00:00",13.5,13.25,36700,{"timestamp":206,"open":207,"high":208,"low":209,"close":207,"volume":210},"2025-10-12T00:00:00",13.28,13.41,13.21,59800,{"timestamp":212,"open":197,"high":197,"low":213,"close":214,"volume":215},"2025-10-13T00:00:00",12.71,13.09,114000,{"timestamp":217,"open":214,"high":218,"low":219,"close":220,"volume":221},"2025-10-14T00:00:00",13.37,13,13.3,57500,{"timestamp":223,"open":220,"high":182,"low":224,"close":218,"volume":225},"2025-10-15T00:00:00",13.19,35600,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-16T00:00:00",13.32,13.53,13.31,13.43,76700,{"timestamp":234,"open":235,"high":236,"low":235,"close":237,"volume":238},"2025-10-19T00:00:00",13.45,13.89,13.87,85400,{"timestamp":240,"open":241,"high":242,"low":243,"close":243,"volume":244},"2025-10-20T00:00:00",13.85,14.04,13.76,60100,{"timestamp":77,"open":246,"high":247,"low":197,"close":202,"volume":248},13.55,13.71,154000,{"timestamp":250,"open":148,"high":251,"low":192,"close":251,"volume":252},"2025-10-22T00:00:00",13.72,71200,{"timestamp":254,"open":255,"high":256,"low":257,"close":258,"volume":259},"2025-10-23T00:00:00",13.62,13.97,13.61,13.94,71300,{"timestamp":261,"open":262,"high":263,"low":236,"close":256,"volume":264},"2025-10-26T00:00:00",13.93,14.06,76800,{"timestamp":266,"open":157,"high":267,"low":268,"close":157,"volume":269},"2025-10-27T00:00:00",14.1,13.91,75200,{"timestamp":271,"open":272,"high":273,"low":157,"close":274,"volume":275},"2025-10-28T00:00:00",14.11,14.47,14.23,150700,{"timestamp":277,"open":278,"high":279,"low":278,"close":280,"volume":281},"2025-10-29T00:00:00",14.09,14.65,14.55,168600,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-10-30T00:00:00",14.5,15,14.42,14.93,130800,{"timestamp":290,"open":291,"high":292,"low":293,"close":294,"volume":295},"2025-11-02T00:00:00",14.97,15.17,14.83,15.02,130900,{"timestamp":297,"open":285,"high":298,"low":299,"close":292,"volume":300},"2025-11-03T00:00:00",15.26,14.95,127100,{"timestamp":302,"open":303,"high":304,"low":303,"close":305,"volume":306},"2025-11-04T00:00:00",15.07,15.66,15.6,135400,{"timestamp":308,"open":309,"high":310,"low":311,"close":312,"volume":313},"2025-11-05T00:00:00",15.65,15.83,15.4,15.49,77500,{"timestamp":315,"open":316,"high":305,"low":317,"close":318,"volume":319},"2025-11-06T00:00:00",15.36,15.32,15.5,50200,{"timestamp":321,"open":322,"high":323,"low":322,"close":324,"volume":325},"2025-11-09T00:00:00",15.38,15.82,15.68,82000,{"timestamp":327,"open":328,"high":329,"low":328,"close":329,"volume":330},"2025-11-10T00:00:00",15.67,16.09,151300,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-11-11T00:00:00",16.01,16.19,16,16.14,77000,{"timestamp":339,"open":334,"high":340,"low":341,"close":329,"volume":342},"2025-11-12T00:00:00",16.28,16.03,70900,{"timestamp":344,"open":329,"high":345,"low":346,"close":347,"volume":348},"2025-11-13T00:00:00",16.29,15.86,16.21,84200,{"timestamp":350,"open":351,"high":351,"low":352,"close":353,"volume":354},"2025-11-16T00:00:00",16.25,16.07,16.08,44700,{"timestamp":356,"open":335,"high":336,"low":335,"close":357,"volume":358},"2025-11-17T00:00:00",16.05,43100,{"timestamp":360,"open":335,"high":352,"low":361,"close":362,"volume":363},"2025-11-18T00:00:00",15.78,15.92,66900,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-11-20T00:00:00",15.79,15.99,15.69,15.96,85300,{"timestamp":372,"open":373,"high":374,"low":373,"close":375,"volume":376},"2025-11-23T00:00:00",15.84,16.1,15.95,82600,{"timestamp":378,"open":379,"high":347,"low":379,"close":336,"volume":380},"2025-11-24T00:00:00",15.85,67100,{"timestamp":382,"open":383,"high":384,"low":334,"close":385,"volume":386},"2025-11-25T00:00:00",16.2,16.59,16.54,143700,{"timestamp":388,"open":389,"high":384,"low":390,"close":391,"volume":392},"2025-11-26T00:00:00",16.49,16.45,16.58,31500,{"timestamp":394,"open":385,"high":395,"low":396,"close":397,"volume":398},"2025-11-27T00:00:00",16.73,16.41,16.42,75000,{"timestamp":400,"open":401,"high":401,"low":383,"close":402,"volume":403},"2025-11-30T00:00:00",16.5,16.32,78300,{"timestamp":405,"open":406,"high":407,"low":406,"close":407,"volume":408},"2025-12-01T00:00:00",16.23,16.83,129000,{"timestamp":410,"open":411,"high":412,"low":413,"close":414,"volume":415},"2025-12-02T00:00:00",16.8,16.91,16.46,16.55,69400,{"timestamp":417,"open":401,"high":418,"low":401,"close":419,"volume":420},"2025-12-03T00:00:00",16.96,16.69,87200,{"timestamp":422,"open":423,"high":411,"low":362,"close":333,"volume":424},"2025-12-04T00:00:00",16.79,81600,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2025-12-07T00:00:00",16.11,16.68,15.72,15.74,129100,{"timestamp":433,"open":373,"high":369,"low":322,"close":434,"volume":435},"2025-12-08T00:00:00",15.46,47600,{"timestamp":437,"open":438,"high":439,"low":440,"close":317,"volume":441},"2025-12-09T00:00:00",15.48,15.55,15.3,36000,{"timestamp":443,"open":440,"high":444,"low":440,"close":318,"volume":445},"2025-12-10T00:00:00",15.57,18400,{"timestamp":447,"open":448,"high":449,"low":440,"close":450,"volume":451},"2025-12-11T00:00:00",15.42,15.63,15.47,49600,{"timestamp":453,"open":454,"high":335,"low":455,"close":367,"volume":456},"2025-12-14T00:00:00",15.7,15.51,69600,{"timestamp":458,"open":369,"high":369,"low":318,"close":455,"volume":392},"2025-12-15T00:00:00",{"timestamp":460,"open":461,"high":461,"low":462,"close":463,"volume":464},"2025-12-16T00:00:00",15.56,15.16,15.27,86900,{"timestamp":466,"open":467,"high":468,"low":469,"close":449,"volume":470},"2025-12-17T00:00:00",15.28,15.64,15.25,25000,{"timestamp":472,"open":305,"high":346,"low":305,"close":361,"volume":473},"2025-12-18T00:00:00",24000,{"timestamp":475,"open":309,"high":353,"low":309,"close":476,"volume":477},"2025-12-21T00:00:00",15.94,94800,{"timestamp":81,"open":379,"high":428,"low":373,"close":428,"volume":479},113400,{"timestamp":481,"open":428,"high":482,"low":483,"close":419,"volume":484},"2025-12-25T00:00:00",16.75,16.39,32900,{"timestamp":486,"open":487,"high":411,"low":406,"close":488,"volume":489},"2025-12-28T00:00:00",16.74,16.34,41600,{"timestamp":491,"open":488,"high":492,"low":488,"close":493,"volume":494},"2025-12-29T00:00:00",16.7,16.53,36200,{"timestamp":496,"open":401,"high":487,"low":397,"close":493,"volume":497},"2026-01-01T00:00:00",53000,{"timestamp":499,"open":500,"high":501,"low":502,"close":390,"volume":503},"2026-01-04T00:00:00",16.43,16.64,15.93,83300,{"timestamp":505,"open":501,"high":506,"low":483,"close":507,"volume":508},"2026-01-05T00:00:00",16.85,16.71,777700,{"timestamp":510,"open":511,"high":511,"low":512,"close":513,"volume":514},"2026-01-06T00:00:00",16.52,16.04,16.18,46800,{"timestamp":516,"open":347,"high":390,"low":334,"close":517,"volume":518},"2026-01-07T00:00:00",16.36,30500,{"timestamp":520,"open":521,"high":492,"low":521,"close":501,"volume":522},"2026-01-08T00:00:00",16.26,86400,{"timestamp":524,"open":428,"high":525,"low":401,"close":414,"volume":514},"2026-01-11T00:00:00",16.76,{"timestamp":527,"open":528,"high":501,"low":488,"close":529,"volume":530},"2026-01-12T00:00:00",16.51,16.57,42600,{"timestamp":532,"open":396,"high":419,"low":396,"close":428,"volume":533},"2026-01-13T00:00:00",37700,{"timestamp":535,"open":419,"high":482,"low":536,"close":351,"volume":363},"2026-01-14T00:00:00",16.17,{"timestamp":538,"open":351,"high":483,"low":329,"close":340,"volume":539},"2026-01-15T00:00:00",77300,{"timestamp":541,"open":341,"high":542,"low":341,"close":383,"volume":543},"2026-01-18T00:00:00",16.47,34600,{"timestamp":545,"open":383,"high":546,"low":427,"close":547,"volume":548},"2026-01-19T00:00:00",16.63,16.61,87500,{"timestamp":87,"open":550,"high":482,"low":340,"close":551,"volume":552},16.37,16.67,204600,{"timestamp":554,"open":482,"high":555,"low":482,"close":556,"volume":557},"2026-01-21T00:00:00",17.3,17.13,109800,{"timestamp":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2026-01-22T00:00:00",17.12,17.64,17,17.5,94600,{"timestamp":566,"open":567,"high":563,"low":568,"close":569,"volume":570},"2026-01-25T00:00:00",17.38,17.17,17.41,42700,{"timestamp":572,"open":563,"high":573,"low":563,"close":574,"volume":575},"2026-01-26T00:00:00",18.02,17.94,69300,{"timestamp":577,"open":561,"high":578,"low":561,"close":579,"volume":580},"2026-01-27T00:00:00",18.51,18.49,171200,{"timestamp":582,"open":583,"high":584,"low":585,"close":586,"volume":564},"2026-01-28T00:00:00",18.47,18.68,18.08,18.24,{"timestamp":588,"open":589,"high":590,"low":591,"close":585,"volume":337},"2026-02-01T00:00:00",18.16,18.19,18.07,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-02-02T00:00:00",18.2,18.59,17.6,17.8,86200,{"timestamp":600,"open":601,"high":602,"low":562,"close":603,"volume":604},"2026-02-03T00:00:00",17.59,17.73,17.19,118100,{"timestamp":83,"open":606,"high":607,"low":397,"close":525,"volume":608},16.99,17.11,193000,{"timestamp":610,"open":562,"high":611,"low":411,"close":611,"volume":612},"2026-02-08T00:00:00",17.82,113100,{"timestamp":614,"open":561,"high":615,"low":561,"close":616,"volume":617},"2026-02-09T00:00:00",18.39,18.13,112400,{"timestamp":619,"open":620,"high":621,"low":622,"close":620,"volume":623},"2026-02-10T00:00:00",18.3,18.62,18.23,102500,{"timestamp":625,"open":626,"high":615,"low":596,"close":627,"volume":628},"2026-02-11T00:00:00",18.18,17.63,73900,{"timestamp":630,"open":563,"high":601,"low":501,"close":631,"volume":632},"2026-02-12T00:00:00",17.05,114100,{"timestamp":634,"open":635,"high":636,"low":631,"close":637,"volume":638},"2026-02-17T00:00:00",17.18,17.35,17.25,37900,{"timestamp":640,"open":555,"high":641,"low":642,"close":627,"volume":643},"2026-02-18T00:00:00",17.84,17.22,65600,{"timestamp":645,"open":596,"high":646,"low":647,"close":648,"volume":649},"2026-02-19T00:00:00",18.29,17.39,18.17,77700,{"timestamp":651,"open":622,"high":652,"low":647,"close":647,"volume":653},"2026-02-22T00:00:00",18.25,120200,{"timestamp":655,"open":567,"high":656,"low":657,"close":658,"volume":659},"2026-02-23T00:00:00",17.79,17.23,17.76,66000,{"timestamp":661,"open":597,"high":591,"low":642,"close":555,"volume":662},"2026-02-24T00:00:00",71900,{"timestamp":664,"open":647,"high":665,"low":407,"close":666,"volume":667},"2026-02-25T00:00:00",17.48,17.03,124800,{"timestamp":669,"open":411,"high":670,"low":528,"close":528,"volume":671},"2026-02-26T00:00:00",16.98,61400,{"timestamp":673,"open":483,"high":674,"low":336,"close":501,"volume":675},"2026-03-01T00:00:00",16.72,78500,{"timestamp":677,"open":678,"high":401,"low":679,"close":512,"volume":680},"2026-03-02T00:00:00",16.3,15.58,85900,{"timestamp":682,"open":362,"high":401,"low":362,"close":542,"volume":683},"2026-03-03T00:00:00",33000,{"timestamp":685,"open":401,"high":525,"low":686,"close":329,"volume":687},"2026-03-04T00:00:00",15.91,57000,{"timestamp":689,"open":690,"high":357,"low":691,"close":692,"volume":693},"2026-03-05T00:00:00",15.9,15.35,15.62,82500,{"timestamp":695,"open":317,"high":449,"low":696,"close":697,"volume":698},"2026-03-08T00:00:00",15.23,15.41,62000,{"timestamp":700,"open":366,"high":427,"low":679,"close":341,"volume":701},"2026-03-09T00:00:00",46200,{"timestamp":703,"open":454,"high":336,"low":454,"close":362,"volume":704},"2026-03-10T00:00:00",24300,{"timestamp":706,"open":502,"high":502,"low":707,"close":708,"volume":709},"2026-03-11T00:00:00",15.06,15.08,198900,{"timestamp":711,"open":712,"high":696,"low":713,"close":714,"volume":715},"2026-03-12T00:00:00",15.22,14.89,14.91,119600,{"timestamp":717,"open":707,"high":718,"low":719,"close":720,"volume":721},"2026-03-15T00:00:00",15.34,15.01,15.03,56200,{"timestamp":723,"open":724,"high":725,"low":714,"close":726,"volume":727},"2026-03-16T00:00:00",15.2,15.24,15.05,80700,{"timestamp":729,"open":714,"high":708,"low":730,"close":730,"volume":731},"2026-03-17T00:00:00",14.67,93600,{"timestamp":733,"open":734,"high":299,"low":735,"close":736,"volume":737},"2026-03-18T00:00:00",14.63,14.29,14.92,98300,{"timestamp":739,"open":740,"high":740,"low":741,"close":742,"volume":743},"2026-03-19T00:00:00",14.99,14.37,14.45,129500,{"timestamp":745,"open":280,"high":720,"low":280,"close":285,"volume":746},"2026-03-22T00:00:00",104300,{"timestamp":748,"open":291,"high":749,"low":750,"close":751,"volume":752},"2026-03-23T00:00:00",14.98,14.56,14.9,98700,{"timestamp":754,"open":285,"high":755,"low":756,"close":736,"volume":757},"2026-03-24T00:00:00",15.13,14.87,115700,{"timestamp":759,"open":293,"high":714,"low":279,"close":760,"volume":761},"2026-03-25T00:00:00",14.68,61000,{"timestamp":763,"open":110,"high":110,"low":764,"close":765,"volume":766},"2026-03-26T00:00:00",14.19,14.44,193200,{"timestamp":768,"open":769,"high":769,"low":770,"close":771,"volume":772},"2026-03-29T00:00:00",14.7,14.4,14.49,57300,{"timestamp":774,"open":775,"high":285,"low":775,"close":293,"volume":776},"2026-03-30T00:00:00",14.46,174600,{"timestamp":778,"open":720,"high":448,"low":779,"close":317,"volume":780},"2026-03-31T00:00:00",14.82,69800,{"timestamp":782,"open":783,"high":691,"low":736,"close":784,"volume":785},"2026-04-01T00:00:00",15.33,15.19,59900,{"timestamp":787,"open":322,"high":697,"low":788,"close":724,"volume":789},"2026-04-05T00:00:00",15.18,42200,{"timestamp":791,"open":298,"high":298,"low":792,"close":726,"volume":793},"2026-04-06T00:00:00",14.96,46000,{"timestamp":795,"open":450,"high":528,"low":450,"close":468,"volume":796},"2026-04-07T00:00:00",257200,{"timestamp":798,"open":455,"high":799,"low":455,"close":361,"volume":800},"2026-04-08T00:00:00",15.81,28500,{"timestamp":802,"open":361,"high":357,"low":361,"close":803,"volume":804},"2026-04-09T00:00:00",15.88,42300,{"timestamp":806,"open":333,"high":333,"low":449,"close":323,"volume":807},"2026-04-12T00:00:00",88900,{"timestamp":809,"open":379,"high":810,"low":368,"close":811,"volume":812},"2026-04-13T00:00:00",16.02,15.77,132900,{"timestamp":814,"open":815,"high":799,"low":450,"close":816,"volume":817},"2026-04-14T00:00:00",15.8,15.76,147000,{"timestamp":819,"open":816,"high":815,"low":434,"close":309,"volume":325},"2026-04-15T00:00:00",{"timestamp":821,"open":368,"high":502,"low":822,"close":468,"volume":823},"2026-04-16T00:00:00",15.53,76400,{"timestamp":825,"open":361,"high":361,"low":318,"close":826,"volume":827},"2026-04-19T00:00:00",15.71,57100,{"timestamp":829,"open":316,"high":316,"low":740,"close":740,"volume":830},"2026-04-21T00:00:00",138000,{"timestamp":832,"open":462,"high":462,"low":110,"close":779,"volume":833},"2026-04-22T00:00:00",122400,{"timestamp":835,"open":836,"high":287,"low":837,"close":838,"volume":839},"2026-04-23T00:00:00",14.81,14.61,14.69,126700,{"timestamp":841,"open":760,"high":842,"low":843,"close":769,"volume":844},"2026-04-26T00:00:00",14.86,14.6,47000,{"timestamp":846,"open":847,"high":847,"low":848,"close":849,"volume":850},"2026-04-27T00:00:00",14.75,14.33,14.43,194800,{"timestamp":852,"open":849,"high":742,"low":853,"close":853,"volume":854},"2026-04-28T00:00:00",14.08,167200,{"timestamp":856,"open":857,"high":858,"low":853,"close":859,"volume":860},"2026-04-29T00:00:00",14.13,14.39,14.24,97800,{"timestamp":862,"open":274,"high":863,"low":242,"close":864,"volume":865},"2026-05-03T00:00:00",14.31,14.07,134600,{"timestamp":867,"open":272,"high":868,"low":263,"close":272,"volume":869},"2026-05-04T00:00:00",14.22,85800,{"timestamp":871,"open":872,"high":284,"low":156,"close":765,"volume":873},"2026-05-05T00:00:00",14.27,122800,{"timestamp":875,"open":848,"high":765,"low":876,"close":877,"volume":878},"2026-05-06T00:00:00",14,14.03,264000,{"timestamp":92,"open":880,"high":881,"low":155,"close":882,"volume":883},13.99,14.18,13.96,141400,{"timestamp":885,"open":161,"high":161,"low":202,"close":175,"volume":886},"2026-05-10T00:00:00",606000,{"timestamp":888,"open":148,"high":183,"low":889,"close":229,"volume":890},"2026-05-11T00:00:00",13.44,82300,{"timestamp":892,"open":235,"high":893,"low":894,"close":895,"volume":896},"2026-05-12T00:00:00",13.59,13.2,13.22,142500,{"timestamp":898,"open":899,"high":231,"low":224,"close":894,"volume":900},"2026-05-13T00:00:00",13.23,92300,{"timestamp":902,"open":903,"high":214,"low":904,"close":905,"volume":906},"2026-05-14T00:00:00",13.03,12.93,13.08,159500,{"timestamp":908,"open":905,"high":909,"low":910,"close":911,"volume":912},"2026-05-17T00:00:00",13.11,12.95,13.04,121700,{"timestamp":914,"open":910,"high":915,"low":916,"close":917,"volume":918},"2026-05-18T00:00:00",13.01,12.75,12.84,107700,{"timestamp":920,"open":921,"high":922,"low":923,"close":924,"volume":925},"2026-05-19T00:00:00",13.05,13.36,12.97,13.29,39600,{"timestamp":927,"open":928,"high":928,"low":921,"close":203,"volume":929},"2026-05-20T00:00:00",13.4,46400,{"timestamp":931,"open":928,"high":928,"low":219,"close":921,"volume":932},"2026-05-21T00:00:00",81500,{"timestamp":934,"open":224,"high":928,"low":935,"close":928,"volume":451},"2026-05-24T00:00:00",13.16,{"timestamp":937,"open":188,"high":188,"low":938,"close":899,"volume":939},"2026-05-25T00:00:00",13.1,60500,{"timestamp":941,"open":197,"high":942,"low":209,"close":193,"volume":943},"2026-05-26T00:00:00",13.42,58300,{"timestamp":945,"open":229,"high":229,"low":946,"close":894,"volume":947},"2026-05-27T00:00:00",13.12,55600,{"timestamp":949,"open":894,"high":950,"low":951,"close":899,"volume":952},"2026-05-28T00:00:00",13.33,13.07,83700,{"timestamp":954,"open":209,"high":922,"low":915,"close":935,"volume":955},"2026-05-31T00:00:00",120800,{"timestamp":957,"open":950,"high":922,"low":958,"close":959,"volume":960},"2026-06-01T00:00:00",13.02,13.18,61500,{"timestamp":962,"open":911,"high":905,"low":963,"close":923,"volume":964},"2026-06-02T00:00:00",12.89,169300,{"timestamp":966,"open":967,"high":214,"low":963,"close":968,"volume":969},"2026-06-04T00:00:00",12.98,12.99,80500,{"timestamp":971,"open":921,"high":921,"low":972,"close":903,"volume":973},"2026-06-07T00:00:00",12.83,75700,{"timestamp":975,"open":911,"high":976,"low":903,"close":977,"volume":978},"2026-06-08T00:00:00",13.24,13.06,104200,{"timestamp":980,"open":903,"high":946,"low":981,"close":946,"volume":982},"2026-06-09T00:00:00",12.92,38200,{"timestamp":984,"open":946,"high":207,"low":963,"close":214,"volume":985},"2026-06-10T00:00:00",79800,{"timestamp":987,"open":915,"high":988,"low":915,"close":224,"volume":989},"2026-06-11T00:00:00",13.35,41000,{"timestamp":991,"open":928,"high":992,"low":977,"close":977,"volume":993},"2026-06-14T00:00:00",13.48,103200,{"timestamp":995,"open":915,"high":894,"low":968,"close":909,"volume":996},"2026-06-15T00:00:00",44000,{"timestamp":998,"open":946,"high":928,"low":905,"close":214,"volume":999},"2026-06-16T00:00:00",64400,{"timestamp":1001,"open":224,"high":220,"low":1002,"close":1003,"volume":1004},"2026-06-17T00:00:00",12.86,12.9,168300,{"timestamp":1006,"open":1007,"high":905,"low":1008,"close":1008,"volume":1009},"2026-06-18T00:00:00",12.91,12.8,166700,{"timestamp":1011,"open":981,"high":915,"low":1007,"close":904,"volume":1012},"2026-06-21T00:00:00",37400,{"timestamp":1014,"open":1003,"high":923,"low":1008,"close":1002,"volume":939},"2026-06-22T00:00:00",{"timestamp":1016,"open":917,"high":1003,"low":1017,"close":1018,"volume":557},"2026-06-23T00:00:00",12.66,12.7,{"timestamp":1020,"open":1003,"high":1003,"low":1021,"close":1021,"volume":1022},"2026-06-24T00:00:00",12.56,121800,{"timestamp":1024,"open":1025,"high":1008,"low":1026,"close":1027,"volume":1028},"2026-06-25T00:00:00",12.57,12.43,12.63,145400,{"timestamp":1030,"open":916,"high":917,"low":1031,"close":917,"volume":1032},"2026-06-28T00:00:00",12.62,67700,{"timestamp":1034,"open":917,"high":1035,"low":1036,"close":917,"volume":1037},"2026-06-29T00:00:00",12.85,12.64,88300,{"timestamp":1039,"open":972,"high":981,"low":1040,"close":1003,"volume":1041},"2026-06-30T00:00:00",12.61,88200,{"timestamp":1043,"open":1007,"high":968,"low":1035,"close":910,"volume":1041},"2026-07-01T00:00:00",{"timestamp":1045,"open":1046,"high":967,"low":1035,"close":981,"volume":1047},"2026-07-02T00:00:00",12.94,64600,{"timestamp":1049,"open":923,"high":923,"low":1050,"close":1003,"volume":1051},"2026-07-05T00:00:00",12.82,103300,{"timestamp":1053,"open":968,"high":968,"low":1054,"close":1054,"volume":1055},"2026-07-06T00:00:00",12.5,308200,{"timestamp":1057,"open":1058,"high":1025,"low":1059,"close":1060,"volume":1061},"2026-07-07T00:00:00",12.51,12.24,12.33,289000,{"timestamp":1063,"open":1064,"high":1036,"low":1065,"close":1025,"volume":1066},"2026-07-08T00:00:00",12.41,12.31,78900,{"timestamp":1068,"open":1069,"high":203,"low":1018,"close":203,"volume":1070},"2026-07-09T00:00:00",12.72,199600,{"timestamp":1072,"open":203,"high":198,"low":938,"close":187,"volume":1073},"2026-07-12T00:00:00",164400,{"timestamp":1075,"open":187,"high":202,"low":187,"close":231,"volume":1076},"2026-07-13T00:00:00",195300,{"timestamp":1078,"open":1079,"high":1079,"low":1080,"close":959,"volume":1081},"2026-07-14T00:00:00",13.49,13.15,282400,{"timestamp":1083,"open":959,"high":187,"low":1084,"close":1080,"volume":1085},"2026-07-15T00:00:00",12.88,298600,{"timestamp":1087,"open":909,"high":976,"low":915,"close":938,"volume":1088},"2026-07-16T00:00:00",330100,{"timestamp":1090,"open":894,"high":218,"low":977,"close":187,"volume":1091},"2026-07-19T00:00:00",432800,{"timestamp":1093,"open":922,"high":202,"low":187,"close":988,"volume":1094},"2026-07-20T00:00:00",230600,{"timestamp":96,"open":1096,"high":203,"low":968,"close":203,"volume":1097},13.17,186000,{"timestamp":1099,"open":203,"high":924,"low":938,"close":909,"volume":1100},"2026-07-22T00:00:00",271700,{"timestamp":1102,"open":909,"high":946,"low":1050,"close":1084,"volume":1103},"2026-07-23T00:00:00",148200,{"timestamp":1105,"open":968,"high":928,"low":1007,"close":928,"volume":275},"2026-07-26T00:00:00",{"timestamp":1107,"open":202,"high":181,"low":928,"close":1108,"volume":1109},"2026-07-27T00:00:00",13.7,259500,{"timestamp":1111,"open":1003,"high":214,"low":1112,"close":916,"volume":1113},"2026-07-28T00:00:00",12.65,1385200,{"timestamp":1115,"open":1018,"high":1116,"low":1117,"close":1118,"volume":1119},"2026-07-29T00:00:00",12.79,12.36,12.54,1029200,{"timestamp":1121,"open":876,"high":769,"low":181,"close":742,"volume":1122},"2026-07-30T00:00:00",2006100,{"timestamp":1124,"open":863,"high":742,"low":1125,"close":863,"volume":1126},"2026-08-02T00:00:00",14.02,1579900,{"timestamp":1128,"open":764,"high":1129,"low":857,"close":1130,"volume":1131},"2026-08-03T00:00:00",14.62,14.41,1149500,{"timestamp":1133,"open":1134,"high":1135,"low":1134,"close":1136,"volume":1137},"2026-08-04T00:00:00",14.52,14.88,14.77,549600,{"timestamp":1139,"open":760,"high":1140,"low":1141,"close":1141,"volume":1142},"2026-08-05T00:00:00",14.94,14.58,398300,{"timestamp":97,"open":1141,"high":713,"low":284,"close":1144,"volume":1145},14.59,359700,{"timestamp":1147,"open":843,"high":751,"low":1148,"close":838,"volume":1149},"2026-08-09T00:00:00",14.57,437600,{"timestamp":1151,"open":284,"high":740,"low":284,"close":1140,"volume":1152},"2026-08-10T00:00:00",616600,{"timestamp":1154,"open":287,"high":303,"low":836,"close":751,"volume":1155},"2026-08-11T00:00:00",632500,{"timestamp":1157,"open":1158,"high":784,"low":1158,"close":740,"volume":1159},"2026-08-12T00:00:00",14.8,688100,{"timestamp":1161,"open":836,"high":725,"low":1158,"close":1140,"volume":1162},"2026-08-13T00:00:00",764400,{"timestamp":1164,"open":1165,"high":726,"low":1165,"close":293,"volume":1166},"2026-08-16T00:00:00",14.66,266200,{"timestamp":1168,"open":847,"high":842,"low":1169,"close":1169,"volume":1170},"2026-08-17T00:00:00",14.48,263600,{"timestamp":1172,"open":284,"high":110,"low":868,"close":156,"volume":1173},"2026-08-18T00:00:00",874000,{"timestamp":1175,"open":1176,"high":771,"low":272,"close":858,"volume":1177},"2026-08-19T00:00:00",14.2,361300,{"timestamp":1179,"open":1134,"high":1180,"low":1134,"close":1148,"volume":1181},"2026-08-20T00:00:00",14.85,177900,{"timestamp":1183,"open":1148,"high":749,"low":1184,"close":1185,"volume":1186},"2026-08-23T00:00:00",14.54,14.72,385700,{"timestamp":1188,"open":286,"high":1158,"low":1189,"close":734,"volume":1190},"2026-08-24T00:00:00",14.32,3659600,{"timestamp":1192,"open":730,"high":726,"low":730,"close":1135,"volume":1193},"2026-08-25T00:00:00",146700,{"timestamp":1195,"open":1141,"high":1135,"low":1141,"close":279,"volume":1196},"2026-08-26T00:00:00",177000,{"timestamp":1198,"open":847,"high":726,"low":1199,"close":726,"volume":1200},"2026-08-27T00:00:00",14.74,266700,{"timestamp":1202,"open":726,"high":1203,"low":1199,"close":1199,"volume":1204},"2026-08-30T00:00:00",15.1,103900,{"timestamp":1206,"open":1199,"high":1207,"low":1148,"close":1148,"volume":1208},"2026-08-31T00:00:00",14.84,269000,{"timestamp":1210,"open":734,"high":740,"low":837,"close":291,"volume":1211},"2026-09-01T00:00:00",233600,{"timestamp":1213,"open":291,"high":440,"low":299,"close":292,"volume":1214},"2026-09-02T00:00:00",363000,{"timestamp":1216,"open":1217,"high":725,"low":1218,"close":784,"volume":1219},"2026-09-03T00:00:00",15.11,15.09,176200,{"timestamp":1221,"open":788,"high":697,"low":287,"close":1222,"volume":1223},"2026-09-07T00:00:00",15.04,153900,{"timestamp":1225,"open":792,"high":740,"low":110,"close":713,"volume":1226},"2026-09-08T00:00:00",81000,{"timestamp":1228,"open":713,"high":708,"low":293,"close":287,"volume":1229},"2026-09-09T00:00:00",117100,{"timestamp":1231,"open":285,"high":783,"low":285,"close":440,"volume":1232},"2026-09-10T00:00:00",185000,{"timestamp":1234,"open":285,"high":696,"low":792,"close":708,"volume":1235},"2026-09-13T00:00:00",89700,{"timestamp":1237,"open":285,"high":469,"low":749,"close":726,"volume":1238},"2026-09-14T00:00:00",49800,{"timestamp":1240,"open":285,"high":1218,"low":1241,"close":756,"volume":1242},"2026-09-15T00:00:00",14.79,54400,{"timestamp":1244,"open":792,"high":691,"low":299,"close":784,"volume":1245},"2026-09-16T00:00:00",195100,{"timestamp":1247,"open":1248,"high":1248,"low":1249,"close":847,"volume":1250},"2026-09-17T00:00:00",15.15,14.71,96300,{"timestamp":1252,"open":751,"high":1222,"low":1135,"close":299,"volume":675},"2026-09-20T00:00:00",{"timestamp":1254,"open":1180,"high":707,"low":847,"close":299,"volume":623},"2026-09-21T00:00:00",{"timestamp":1256,"open":1158,"high":1140,"low":734,"close":1241,"volume":1257},"2026-09-22T00:00:00",149500,{"timestamp":1259,"open":837,"high":756,"low":837,"close":769,"volume":1260},"2026-09-23T00:00:00",60800,[]]