[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdsCc2z-RM-BQKtBk_fDs5z9uOv3uDJXMudhq5H3mfKY":3,"$fEq2ccqyE62daHRiyaGT8AbkzaLHpXk1eSA0sPZl6wgQ":101,"$fJADNY3kEX4w7p3tDp47n7r2P44MKFP-Ft8z6Dk2uS5A":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",0.115527,"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},0.123981,{"type":12,"category":7,"amount":16,"approvalDate":17,"comDate":18,"paymentDate":19,"status":12},0.239711,"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},0.211232,"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},0.211276,"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},0.053526,"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},0.157761,{"type":12,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":12},0.21102,"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},0.21078,"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},0.210833,"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},0.0281094,"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},0.182711,{"type":12,"category":7,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":12},0.210845,"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},0.210527,"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},0.280699,"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},0.280696,"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},0.087014,"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},0.28069,"2026-01-09T00:00:00","2026-01-20T00:00:00",{"type":12,"category":7,"amount":89,"approvalDate":90,"comDate":91,"paymentDate":92,"status":12},0.280081,"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},0.280078,"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},"SANB4","sanb4","stock","Bco Santander (Brasil) S.A.","Banco Santander","",{"price":110,"change":111,"changePercent":112,"currency":113,"updatedAt":114},14.68,0.07,0.4791,"BRL","2026-09-24T23:48:19Z",{"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},1.929,17.216,8.24,7.3,7.61,0.85,5.67,4.92,0.61,89743814000,18228236000,11.2,1.31,1.12,8.58,10.81,35.46,-0.74,-0.1,0.38,9,[],[139,140,141,142,143],"ITUB4","BBDC4","BBAS3","BPAC11","ABCB4",{"items":145,"totalItens":98,"success":99,"errors":1234,"limitReached":98},[146,152,159,165,172,178,183,189,195,200,206,212,218,225,231,237,242,247,252,255,259,264,270,274,281,286,293,299,305,311,317,323,329,336,343,349,354,358,365,370,375,380,385,391,397,403,409,414,419,425,431,437,444,451,457,462,466,471,475,479,485,488,492,497,500,504,508,512,516,521,526,530,534,538,543,548,551,554,556,561,567,573,579,585,592,597,603,606,608,612,617,621,626,628,633,636,642,645,648,652,655,658,661,666,671,675,680,687,690,695,699,705,710,714,718,722,727,730,734,739,745,750,756,761,766,771,775,779,783,788,791,797,800,803,806,810,814,817,821,826,830,835,839,843,846,850,854,856,861,867,873,879,883,888,894,898,905,910,916,921,926,930,934,937,941,944,949,953,956,960,964,968,971,975,977,981,985,988,990,996,1001,1005,1008,1013,1017,1022,1026,1029,1032,1037,1042,1045,1048,1052,1055,1059,1063,1066,1069,1073,1076,1081,1085,1088,1093,1099,1103,1107,1110,1113,1118,1121,1125,1129,1133,1136,1139,1142,1145,1149,1152,1155,1160,1163,1166,1169,1173,1176,1179,1183,1186,1191,1195,1198,1201,1204,1208,1211,1214,1218,1221,1224,1228,1231],{"timestamp":147,"open":148,"high":149,"low":150,"close":149,"volume":151},"2025-09-25T00:00:00",14.94,15.21,14.93,185700,{"timestamp":153,"open":154,"high":155,"low":156,"close":157,"volume":158},"2025-09-28T00:00:00",15.2,15.47,15.16,15.37,112200,{"timestamp":160,"open":161,"high":162,"low":163,"close":155,"volume":164},"2025-09-29T00:00:00",15.36,15.58,15.28,71900,{"timestamp":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-09-30T00:00:00",15.4,15.53,15.08,15.11,53300,{"timestamp":173,"open":174,"high":174,"low":175,"close":176,"volume":177},"2025-10-01T00:00:00",15.29,14.96,15.07,80200,{"timestamp":179,"open":180,"high":149,"low":180,"close":181,"volume":182},"2025-10-02T00:00:00",14.98,15.06,34400,{"timestamp":184,"open":169,"high":185,"low":186,"close":187,"volume":188},"2025-10-05T00:00:00",15.13,14.83,14.87,41200,{"timestamp":190,"open":191,"high":191,"low":192,"close":193,"volume":194},"2025-10-06T00:00:00",14.89,14.62,14.63,89100,{"timestamp":196,"open":110,"high":197,"low":198,"close":198,"volume":199},"2025-10-07T00:00:00",14.72,14.54,30100,{"timestamp":201,"open":202,"high":203,"low":193,"close":204,"volume":205},"2025-10-08T00:00:00",14.64,14.82,14.67,84100,{"timestamp":207,"open":208,"high":186,"low":209,"close":210,"volume":211},"2025-10-09T00:00:00",14.76,14.48,14.49,33200,{"timestamp":213,"open":214,"high":215,"low":216,"close":216,"volume":217},"2025-10-12T00:00:00",14.57,14.65,14.4,57100,{"timestamp":219,"open":220,"high":221,"low":222,"close":223,"volume":224},"2025-10-13T00:00:00",14.35,14.45,14.09,14.36,210500,{"timestamp":226,"open":227,"high":228,"low":229,"close":228,"volume":230},"2025-10-14T00:00:00",14.43,14.56,14.12,49700,{"timestamp":232,"open":233,"high":234,"low":216,"close":235,"volume":236},"2025-10-15T00:00:00",14.59,14.73,14.6,40400,{"timestamp":238,"open":227,"high":239,"low":227,"close":240,"volume":241},"2025-10-16T00:00:00",14.75,14.74,67000,{"timestamp":243,"open":244,"high":245,"low":239,"close":245,"volume":246},"2025-10-19T00:00:00",14.77,15.14,114700,{"timestamp":248,"open":249,"high":174,"low":250,"close":249,"volume":251},"2025-10-20T00:00:00",15,14.95,107400,{"timestamp":77,"open":253,"high":150,"low":193,"close":186,"volume":254},14.7,104600,{"timestamp":256,"open":175,"high":249,"low":257,"close":249,"volume":258},"2025-10-22T00:00:00",14.78,58600,{"timestamp":260,"open":249,"high":261,"low":180,"close":262,"volume":263},"2025-10-23T00:00:00",15.25,15.22,95300,{"timestamp":265,"open":266,"high":267,"low":266,"close":268,"volume":269},"2025-10-26T00:00:00",15.1,15.39,15.38,59000,{"timestamp":271,"open":272,"high":272,"low":149,"close":167,"volume":273},"2025-10-27T00:00:00",15.48,88200,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-10-29T00:00:00",15.45,16.32,15.31,15.97,374300,{"timestamp":282,"open":283,"high":277,"low":283,"close":284,"volume":285},"2025-10-30T00:00:00",15.85,16.22,100300,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-02T00:00:00",16.21,16.53,16.18,16.39,157100,{"timestamp":294,"open":295,"high":296,"low":295,"close":297,"volume":298},"2025-11-03T00:00:00",16.2,16.69,16.48,176400,{"timestamp":300,"open":289,"high":301,"low":302,"close":303,"volume":304},"2025-11-04T00:00:00",16.82,16.41,16.7,171900,{"timestamp":306,"open":307,"high":308,"low":303,"close":309,"volume":310},"2025-11-05T00:00:00",16.8,17.08,16.75,229500,{"timestamp":312,"open":313,"high":314,"low":289,"close":315,"volume":316},"2025-11-06T00:00:00",16.74,16.84,16.77,79100,{"timestamp":318,"open":319,"high":320,"low":296,"close":321,"volume":322},"2025-11-09T00:00:00",16.73,17.03,16.93,126100,{"timestamp":324,"open":325,"high":326,"low":325,"close":327,"volume":328},"2025-11-10T00:00:00",16.94,17.34,17.3,151600,{"timestamp":330,"open":331,"high":332,"low":333,"close":334,"volume":335},"2025-11-11T00:00:00",17.28,17.38,17.18,17.35,88300,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-11-12T00:00:00",17.36,17.5,17.19,17.27,69500,{"timestamp":344,"open":345,"high":346,"low":345,"close":347,"volume":348},"2025-11-13T00:00:00",17.05,17.59,17.44,60900,{"timestamp":350,"open":327,"high":351,"low":352,"close":352,"volume":353},"2025-11-16T00:00:00",17.52,17.26,39000,{"timestamp":355,"open":331,"high":347,"low":356,"close":341,"volume":357},"2025-11-17T00:00:00",17.24,50400,{"timestamp":359,"open":360,"high":361,"low":362,"close":363,"volume":364},"2025-11-18T00:00:00",17.2,17.32,17.04,17.11,47100,{"timestamp":366,"open":360,"high":360,"low":367,"close":368,"volume":369},"2025-11-20T00:00:00",16.89,17.14,65000,{"timestamp":371,"open":363,"high":361,"low":372,"close":373,"volume":374},"2025-11-23T00:00:00",17,17.13,145000,{"timestamp":376,"open":345,"high":377,"low":378,"close":331,"volume":379},"2025-11-24T00:00:00",17.33,17.01,65900,{"timestamp":381,"open":332,"high":382,"low":326,"close":383,"volume":384},"2025-11-25T00:00:00",17.71,17.64,169800,{"timestamp":386,"open":387,"high":388,"low":389,"close":387,"volume":390},"2025-11-26T00:00:00",17.7,17.72,17.54,49500,{"timestamp":392,"open":393,"high":394,"low":339,"close":395,"volume":396},"2025-11-27T00:00:00",17.55,17.97,17.76,93800,{"timestamp":398,"open":399,"high":399,"low":400,"close":401,"volume":402},"2025-11-30T00:00:00",17.8,17.51,17.57,77300,{"timestamp":404,"open":339,"high":405,"low":406,"close":407,"volume":408},"2025-12-01T00:00:00",18,17.49,17.99,163900,{"timestamp":410,"open":405,"high":411,"low":412,"close":395,"volume":413},"2025-12-02T00:00:00",18.14,17.67,132900,{"timestamp":415,"open":395,"high":416,"low":395,"close":417,"volume":418},"2025-12-03T00:00:00",18.17,17.95,198100,{"timestamp":420,"open":421,"high":422,"low":423,"close":368,"volume":424},"2025-12-04T00:00:00",17.85,17.93,17.09,96900,{"timestamp":426,"open":345,"high":427,"low":428,"close":429,"volume":430},"2025-12-07T00:00:00",17.39,16.91,16.96,189500,{"timestamp":432,"open":433,"high":433,"low":434,"close":435,"volume":436},"2025-12-08T00:00:00",16.97,16.35,16.62,169300,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-12-09T00:00:00",16.58,16.72,16.44,16.5,52500,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2025-12-10T00:00:00",16.43,16.64,15.82,16.54,97700,{"timestamp":452,"open":453,"high":454,"low":453,"close":455,"volume":456},"2025-12-11T00:00:00",16.26,16.66,16.45,21200,{"timestamp":458,"open":459,"high":460,"low":455,"close":429,"volume":461},"2025-12-14T00:00:00",16.49,16.98,98600,{"timestamp":463,"open":309,"high":315,"low":277,"close":464,"volume":465},"2025-12-15T00:00:00",16.42,37400,{"timestamp":467,"open":468,"high":468,"low":469,"close":470,"volume":465},"2025-12-16T00:00:00",16.28,16.02,16.16,{"timestamp":472,"open":473,"high":289,"low":473,"close":289,"volume":474},"2025-12-17T00:00:00",16,47900,{"timestamp":476,"open":442,"high":319,"low":442,"close":477,"volume":478},"2025-12-18T00:00:00",16.6,39500,{"timestamp":480,"open":481,"high":447,"low":482,"close":483,"volume":484},"2025-12-21T00:00:00",16.52,16.11,16.59,116700,{"timestamp":81,"open":486,"high":427,"low":454,"close":427,"volume":487},16.86,121600,{"timestamp":489,"open":352,"high":490,"low":340,"close":377,"volume":491},"2025-12-25T00:00:00",17.48,21800,{"timestamp":493,"open":494,"high":494,"low":495,"close":373,"volume":496},"2025-12-28T00:00:00",17.58,17.02,68500,{"timestamp":498,"open":320,"high":332,"low":320,"close":352,"volume":499},"2025-12-29T00:00:00",33300,{"timestamp":501,"open":308,"high":502,"low":308,"close":341,"volume":503},"2026-01-01T00:00:00",17.53,55900,{"timestamp":505,"open":360,"high":506,"low":362,"close":326,"volume":507},"2026-01-04T00:00:00",17.43,61500,{"timestamp":509,"open":331,"high":383,"low":331,"close":510,"volume":511},"2026-01-05T00:00:00",17.42,625200,{"timestamp":513,"open":360,"high":514,"low":486,"close":372,"volume":515},"2026-01-06T00:00:00",17.29,56600,{"timestamp":517,"open":486,"high":518,"low":486,"close":519,"volume":520},"2026-01-07T00:00:00",17.22,17.21,73400,{"timestamp":522,"open":523,"high":393,"low":524,"close":502,"volume":525},"2026-01-08T00:00:00",17.23,17.16,94500,{"timestamp":527,"open":528,"high":347,"low":360,"close":331,"volume":529},"2026-01-11T00:00:00",17.37,65300,{"timestamp":531,"open":427,"high":427,"low":362,"close":532,"volume":533},"2026-01-12T00:00:00",17.1,26200,{"timestamp":535,"open":536,"high":427,"low":536,"close":427,"volume":537},"2026-01-13T00:00:00",17.07,44000,{"timestamp":539,"open":356,"high":540,"low":428,"close":541,"volume":542},"2026-01-14T00:00:00",17.45,16.95,83300,{"timestamp":544,"open":545,"high":333,"low":307,"close":546,"volume":547},"2026-01-15T00:00:00",16.99,16.85,69800,{"timestamp":549,"open":314,"high":519,"low":314,"close":345,"volume":550},"2026-01-18T00:00:00",43500,{"timestamp":552,"open":333,"high":361,"low":486,"close":361,"volume":553},"2026-01-19T00:00:00",149400,{"timestamp":87,"open":545,"high":383,"low":545,"close":393,"volume":555},278600,{"timestamp":557,"open":383,"high":558,"low":383,"close":559,"volume":560},"2026-01-21T00:00:00",18.35,18.13,117000,{"timestamp":562,"open":563,"high":564,"low":565,"close":558,"volume":566},"2026-01-22T00:00:00",18.08,18.52,17.91,98200,{"timestamp":568,"open":569,"high":570,"low":571,"close":411,"volume":572},"2026-01-25T00:00:00",18.24,18.45,18.05,57900,{"timestamp":574,"open":575,"high":576,"low":575,"close":577,"volume":578},"2026-01-26T00:00:00",18.23,18.88,18.78,94000,{"timestamp":580,"open":581,"high":582,"low":581,"close":583,"volume":584},"2026-01-27T00:00:00",18.61,19.03,19,275400,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-01-28T00:00:00",19.04,19.2,18.58,18.77,105300,{"timestamp":593,"open":594,"high":595,"low":564,"close":595,"volume":596},"2026-02-01T00:00:00",18.62,18.64,63200,{"timestamp":598,"open":599,"high":600,"low":394,"close":601,"volume":602},"2026-02-02T00:00:00",18.36,18.95,18.2,145600,{"timestamp":604,"open":382,"high":416,"low":332,"close":383,"volume":605},"2026-02-03T00:00:00",119000,{"timestamp":83,"open":540,"high":540,"low":440,"close":532,"volume":607},385600,{"timestamp":609,"open":341,"high":394,"low":378,"close":610,"volume":611},"2026-02-08T00:00:00",17.96,158400,{"timestamp":613,"open":614,"high":615,"low":382,"close":407,"volume":616},"2026-02-09T00:00:00",17.98,18.27,133400,{"timestamp":618,"open":601,"high":619,"low":405,"close":558,"volume":620},"2026-02-10T00:00:00",18.46,96100,{"timestamp":622,"open":563,"high":623,"low":624,"close":421,"volume":625},"2026-02-11T00:00:00",18.48,17.77,111000,{"timestamp":627,"open":502,"high":401,"low":363,"close":502,"volume":342},"2026-02-12T00:00:00",{"timestamp":629,"open":401,"high":630,"low":631,"close":401,"volume":632},"2026-02-17T00:00:00",17.79,17.41,44900,{"timestamp":634,"open":388,"high":417,"low":389,"close":421,"volume":635},"2026-02-18T00:00:00",106500,{"timestamp":637,"open":638,"high":639,"low":638,"close":640,"volume":641},"2026-02-19T00:00:00",17.6,18.39,18.28,90400,{"timestamp":643,"open":558,"high":558,"low":389,"close":346,"volume":644},"2026-02-22T00:00:00",144100,{"timestamp":646,"open":347,"high":399,"low":506,"close":624,"volume":647},"2026-02-23T00:00:00",171400,{"timestamp":649,"open":399,"high":650,"low":368,"close":528,"volume":651},"2026-02-24T00:00:00",18.02,120900,{"timestamp":653,"open":528,"high":510,"low":536,"close":338,"volume":654},"2026-02-25T00:00:00",123300,{"timestamp":656,"open":427,"high":427,"low":325,"close":429,"volume":657},"2026-02-26T00:00:00",103200,{"timestamp":659,"open":367,"high":345,"low":447,"close":321,"volume":660},"2026-03-01T00:00:00",94700,{"timestamp":662,"open":663,"high":307,"low":664,"close":481,"volume":665},"2026-03-02T00:00:00",16.71,16.13,145400,{"timestamp":667,"open":668,"high":460,"low":668,"close":669,"volume":670},"2026-03-03T00:00:00",16.47,16.92,54200,{"timestamp":672,"open":663,"high":669,"low":673,"close":434,"volume":674},"2026-03-04T00:00:00",16.33,100000,{"timestamp":676,"open":677,"high":677,"low":678,"close":473,"volume":679},"2026-03-05T00:00:00",16.34,15.87,113600,{"timestamp":681,"open":682,"high":683,"low":684,"close":685,"volume":686},"2026-03-08T00:00:00",15.92,16.08,15.75,15.96,55600,{"timestamp":688,"open":473,"high":449,"low":473,"close":284,"volume":689},"2026-03-09T00:00:00",48800,{"timestamp":691,"open":692,"high":693,"low":692,"close":453,"volume":694},"2026-03-10T00:00:00",16.03,16.46,26100,{"timestamp":696,"open":470,"high":470,"low":697,"close":168,"volume":698},"2026-03-11T00:00:00",15.5,195300,{"timestamp":700,"open":697,"high":701,"low":702,"close":703,"volume":704},"2026-03-12T00:00:00",15.64,15.23,15.34,117600,{"timestamp":706,"open":707,"high":708,"low":268,"close":707,"volume":709},"2026-03-15T00:00:00",15.44,15.68,66500,{"timestamp":711,"open":276,"high":712,"low":154,"close":278,"volume":713},"2026-03-16T00:00:00",15.55,97500,{"timestamp":715,"open":716,"high":716,"low":208,"close":170,"volume":717},"2026-03-18T00:00:00",15.24,162500,{"timestamp":719,"open":170,"high":170,"low":720,"close":186,"volume":721},"2026-03-19T00:00:00",14.66,137000,{"timestamp":723,"open":724,"high":725,"low":724,"close":163,"volume":726},"2026-03-22T00:00:00",14.85,15.35,117200,{"timestamp":728,"open":261,"high":261,"low":724,"close":181,"volume":729},"2026-03-23T00:00:00",88600,{"timestamp":731,"open":245,"high":732,"low":170,"close":163,"volume":733},"2026-03-24T00:00:00",15.52,52000,{"timestamp":735,"open":736,"high":736,"low":250,"close":737,"volume":738},"2026-03-25T00:00:00",15.3,14.97,79600,{"timestamp":740,"open":741,"high":742,"low":743,"close":180,"volume":744},"2026-03-26T00:00:00",15.17,15.19,14.81,109200,{"timestamp":746,"open":747,"high":747,"low":148,"close":748,"volume":749},"2026-03-29T00:00:00",15.49,15.02,101400,{"timestamp":751,"open":752,"high":753,"low":176,"close":754,"volume":755},"2026-03-30T00:00:00",15.12,15.71,15.7,143900,{"timestamp":757,"open":758,"high":664,"low":758,"close":759,"volume":760},"2026-03-31T00:00:00",15.69,15.94,71200,{"timestamp":762,"open":283,"high":279,"low":763,"close":764,"volume":765},"2026-04-01T00:00:00",15.51,15.91,48600,{"timestamp":767,"open":473,"high":768,"low":448,"close":769,"volume":770},"2026-04-05T00:00:00",16.1,15.83,27500,{"timestamp":772,"open":773,"high":773,"low":763,"close":162,"volume":774},"2026-04-06T00:00:00",15.84,81000,{"timestamp":776,"open":777,"high":435,"low":769,"close":764,"volume":778},"2026-04-07T00:00:00",15.98,172800,{"timestamp":780,"open":685,"high":295,"low":781,"close":782,"volume":379},"2026-04-08T00:00:00",15.88,16.19,{"timestamp":784,"open":782,"high":785,"low":470,"close":786,"volume":787},"2026-04-09T00:00:00",16.37,16.3,38600,{"timestamp":789,"open":786,"high":291,"low":692,"close":291,"volume":790},"2026-04-12T00:00:00",186300,{"timestamp":792,"open":291,"high":793,"low":794,"close":795,"volume":796},"2026-04-13T00:00:00",16.55,16.25,16.36,145800,{"timestamp":798,"open":291,"high":291,"low":283,"close":473,"volume":799},"2026-04-14T00:00:00",288400,{"timestamp":801,"open":482,"high":794,"low":754,"close":682,"volume":802},"2026-04-15T00:00:00",124500,{"timestamp":804,"open":473,"high":794,"low":764,"close":473,"volume":805},"2026-04-16T00:00:00",105100,{"timestamp":807,"open":283,"high":469,"low":283,"close":808,"volume":809},"2026-04-19T00:00:00",15.89,121300,{"timestamp":811,"open":812,"high":708,"low":154,"close":154,"volume":813},"2026-04-21T00:00:00",15.67,140100,{"timestamp":815,"open":174,"high":174,"low":737,"close":249,"volume":816},"2026-04-22T00:00:00",133600,{"timestamp":818,"open":819,"high":245,"low":148,"close":737,"volume":820},"2026-04-23T00:00:00",15.05,152200,{"timestamp":822,"open":823,"high":824,"low":180,"close":819,"volume":825},"2026-04-26T00:00:00",15.09,15.18,81300,{"timestamp":827,"open":250,"high":748,"low":828,"close":250,"volume":829},"2026-04-27T00:00:00",14.8,160400,{"timestamp":831,"open":832,"high":832,"low":833,"close":204,"volume":834},"2026-04-28T00:00:00",14.88,14.61,264000,{"timestamp":836,"open":148,"high":148,"low":837,"close":244,"volume":838},"2026-04-29T00:00:00",14.69,162100,{"timestamp":840,"open":203,"high":841,"low":833,"close":833,"volume":842},"2026-05-03T00:00:00",14.9,224700,{"timestamp":844,"open":239,"high":244,"low":192,"close":110,"volume":845},"2026-05-04T00:00:00",217900,{"timestamp":847,"open":197,"high":748,"low":848,"close":148,"volume":849},"2026-05-05T00:00:00",14.71,69000,{"timestamp":851,"open":852,"high":852,"low":198,"close":198,"volume":853},"2026-05-06T00:00:00",14.99,375600,{"timestamp":92,"open":253,"high":234,"low":214,"close":235,"volume":855},153100,{"timestamp":857,"open":833,"high":193,"low":858,"close":859,"volume":860},"2026-05-10T00:00:00",14.21,14.28,913900,{"timestamp":862,"open":859,"high":863,"low":864,"close":865,"volume":866},"2026-05-11T00:00:00",14.33,14.15,14.19,199400,{"timestamp":868,"open":865,"high":869,"low":870,"close":871,"volume":872},"2026-05-12T00:00:00",14.29,13.91,13.92,202300,{"timestamp":874,"open":875,"high":876,"low":875,"close":877,"volume":878},"2026-05-13T00:00:00",13.95,14.17,14,116500,{"timestamp":880,"open":877,"high":877,"low":881,"close":875,"volume":882},"2026-05-14T00:00:00",13.86,155700,{"timestamp":884,"open":877,"high":885,"low":886,"close":887,"volume":605},"2026-05-17T00:00:00",14.44,13.84,13.94,{"timestamp":889,"open":890,"high":891,"low":892,"close":886,"volume":893},"2026-05-18T00:00:00",13.9,13.96,13.67,126300,{"timestamp":895,"open":891,"high":869,"low":896,"close":859,"volume":897},"2026-05-19T00:00:00",13.88,63900,{"timestamp":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2026-05-20T00:00:00",14.25,14.39,14.05,14.38,57600,{"timestamp":906,"open":198,"high":198,"low":907,"close":908,"volume":909},"2026-05-21T00:00:00",14.01,14.07,102800,{"timestamp":911,"open":912,"high":913,"low":912,"close":914,"volume":915},"2026-05-24T00:00:00",14.08,14.3,14.23,56700,{"timestamp":917,"open":914,"high":918,"low":919,"close":222,"volume":920},"2026-05-25T00:00:00",14.24,14.02,65700,{"timestamp":922,"open":858,"high":923,"low":924,"close":900,"volume":925},"2026-05-26T00:00:00",14.34,14.13,55100,{"timestamp":927,"open":928,"high":928,"low":924,"close":924,"volume":929},"2026-05-27T00:00:00",14.37,44200,{"timestamp":931,"open":923,"high":923,"low":932,"close":865,"volume":933},"2026-05-28T00:00:00",14.04,86500,{"timestamp":935,"open":222,"high":865,"low":875,"close":877,"volume":936},"2026-05-31T00:00:00",155200,{"timestamp":938,"open":222,"high":939,"low":907,"close":864,"volume":940},"2026-06-01T00:00:00",14.27,150900,{"timestamp":942,"open":902,"high":912,"low":881,"close":896,"volume":943},"2026-06-02T00:00:00",167300,{"timestamp":945,"open":870,"high":877,"low":946,"close":947,"volume":948},"2026-06-04T00:00:00",13.87,13.98,126700,{"timestamp":950,"open":877,"high":877,"low":951,"close":870,"volume":952},"2026-06-07T00:00:00",13.81,112600,{"timestamp":954,"open":877,"high":858,"low":890,"close":858,"volume":955},"2026-06-08T00:00:00",132300,{"timestamp":957,"open":865,"high":865,"low":958,"close":907,"volume":959},"2026-06-09T00:00:00",13.93,40000,{"timestamp":961,"open":962,"high":963,"low":886,"close":222,"volume":749},"2026-06-10T00:00:00",14.14,14.22,{"timestamp":965,"open":222,"high":913,"low":222,"close":966,"volume":967},"2026-06-11T00:00:00",14.18,45900,{"timestamp":969,"open":914,"high":901,"low":891,"close":891,"volume":970},"2026-06-14T00:00:00",103600,{"timestamp":972,"open":973,"high":912,"low":870,"close":973,"volume":974},"2026-06-15T00:00:00",13.99,81700,{"timestamp":976,"open":924,"high":928,"low":932,"close":932,"volume":904},"2026-06-16T00:00:00",{"timestamp":978,"open":902,"high":876,"low":979,"close":946,"volume":980},"2026-06-17T00:00:00",13.83,192300,{"timestamp":982,"open":973,"high":973,"low":983,"close":983,"volume":984},"2026-06-18T00:00:00",13.8,157200,{"timestamp":986,"open":875,"high":912,"low":946,"close":987,"volume":760},"2026-06-21T00:00:00",14.03,{"timestamp":989,"open":875,"high":987,"low":983,"close":870,"volume":749},"2026-06-22T00:00:00",{"timestamp":991,"open":992,"high":877,"low":993,"close":994,"volume":995},"2026-06-23T00:00:00",13.85,13.77,13.79,138800,{"timestamp":997,"open":983,"high":973,"low":998,"close":999,"volume":1000},"2026-06-24T00:00:00",13.72,13.73,215600,{"timestamp":1002,"open":999,"high":890,"low":1003,"close":979,"volume":1004},"2026-06-25T00:00:00",13.6,141100,{"timestamp":1006,"open":875,"high":877,"low":998,"close":871,"volume":1007},"2026-06-28T00:00:00",111100,{"timestamp":1009,"open":871,"high":1010,"low":1011,"close":958,"volume":1012},"2026-06-29T00:00:00",13.97,13.69,116800,{"timestamp":1014,"open":890,"high":987,"low":1015,"close":951,"volume":1016},"2026-06-30T00:00:00",13.78,165800,{"timestamp":1018,"open":973,"high":1019,"low":1020,"close":973,"volume":1021},"2026-07-01T00:00:00",14.11,13.89,101300,{"timestamp":1023,"open":907,"high":962,"low":958,"close":1024,"volume":1025},"2026-07-02T00:00:00",14.06,76900,{"timestamp":1027,"open":902,"high":908,"low":871,"close":908,"volume":1028},"2026-07-05T00:00:00",90500,{"timestamp":1030,"open":902,"high":1024,"low":1003,"close":1003,"volume":1031},"2026-07-06T00:00:00",378100,{"timestamp":1033,"open":1003,"high":1003,"low":1034,"close":1035,"volume":1036},"2026-07-07T00:00:00",13.26,13.39,327000,{"timestamp":1038,"open":1039,"high":999,"low":1035,"close":1040,"volume":1041},"2026-07-08T00:00:00",13.5,13.7,83700,{"timestamp":1043,"open":951,"high":913,"low":951,"close":913,"volume":1044},"2026-07-09T00:00:00",206800,{"timestamp":1046,"open":220,"high":216,"low":947,"close":902,"volume":1047},"2026-07-12T00:00:00",244500,{"timestamp":1049,"open":1050,"high":876,"low":890,"close":875,"volume":1051},"2026-07-13T00:00:00",14.16,188500,{"timestamp":1053,"open":222,"high":222,"low":951,"close":992,"volume":1054},"2026-07-14T00:00:00",302700,{"timestamp":1056,"open":877,"high":877,"low":1057,"close":999,"volume":1058},"2026-07-15T00:00:00",13.54,315700,{"timestamp":1060,"open":994,"high":979,"low":1003,"close":1061,"volume":1062},"2026-07-16T00:00:00",13.61,318000,{"timestamp":1064,"open":979,"high":881,"low":1057,"close":993,"volume":1065},"2026-07-19T00:00:00",340300,{"timestamp":1067,"open":979,"high":902,"low":998,"close":870,"volume":1068},"2026-07-20T00:00:00",278100,{"timestamp":96,"open":998,"high":951,"low":1070,"close":1071,"volume":1072},13.46,13.66,221900,{"timestamp":1074,"open":994,"high":994,"low":1070,"close":1039,"volume":1075},"2026-07-22T00:00:00",192100,{"timestamp":1077,"open":1078,"high":1003,"low":1079,"close":1039,"volume":1080},"2026-07-23T00:00:00",13.49,13.4,123400,{"timestamp":1082,"open":1083,"high":890,"low":1083,"close":890,"volume":1084},"2026-07-26T00:00:00",13.52,77000,{"timestamp":1086,"open":875,"high":858,"low":890,"close":877,"volume":1087},"2026-07-27T00:00:00",185900,{"timestamp":1089,"open":1070,"high":1070,"low":1090,"close":1091,"volume":1092},"2026-07-28T00:00:00",12.95,13.06,1115600,{"timestamp":1094,"open":1091,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-07-29T00:00:00",13.18,12.85,12.88,803000,{"timestamp":1100,"open":918,"high":1101,"low":890,"close":962,"volume":1102},"2026-07-30T00:00:00",14.55,2119300,{"timestamp":1104,"open":1105,"high":885,"low":907,"close":220,"volume":1106},"2026-08-02T00:00:00",14.1,1640900,{"timestamp":1108,"open":913,"high":235,"low":918,"close":209,"volume":1109},"2026-08-03T00:00:00",878600,{"timestamp":1111,"open":1101,"high":257,"low":198,"close":202,"volume":1112},"2026-08-04T00:00:00",927000,{"timestamp":1114,"open":1115,"high":1116,"low":209,"close":233,"volume":1117},"2026-08-05T00:00:00",14.5,14.86,571800,{"timestamp":97,"open":1101,"high":203,"low":1119,"close":202,"volume":1120},14.52,601700,{"timestamp":1122,"open":198,"high":234,"low":1123,"close":901,"volume":1124},"2026-08-09T00:00:00",14.26,584900,{"timestamp":1126,"open":1127,"high":837,"low":901,"close":1115,"volume":1128},"2026-08-10T00:00:00",14.47,753300,{"timestamp":1130,"open":1131,"high":828,"low":227,"close":193,"volume":1132},"2026-08-11T00:00:00",14.58,701100,{"timestamp":1134,"open":198,"high":852,"low":198,"close":208,"volume":1135},"2026-08-12T00:00:00",2225300,{"timestamp":1137,"open":208,"high":170,"low":215,"close":250,"volume":1138},"2026-08-13T00:00:00",766200,{"timestamp":1140,"open":250,"high":823,"low":202,"close":202,"volume":1141},"2026-08-16T00:00:00",233100,{"timestamp":1143,"open":204,"high":257,"low":221,"close":221,"volume":1144},"2026-08-17T00:00:00",195800,{"timestamp":1146,"open":1127,"high":197,"low":918,"close":1147,"volume":1148},"2026-08-18T00:00:00",14.32,502400,{"timestamp":1150,"open":216,"high":1131,"low":220,"close":209,"volume":1151},"2026-08-19T00:00:00",496900,{"timestamp":1153,"open":235,"high":186,"low":228,"close":257,"volume":1154},"2026-08-20T00:00:00",430800,{"timestamp":1156,"open":1157,"high":1158,"low":1157,"close":148,"volume":1159},"2026-08-23T00:00:00",14.51,15.03,378700,{"timestamp":1161,"open":148,"high":249,"low":253,"close":186,"volume":1162},"2026-08-24T00:00:00",370800,{"timestamp":1164,"open":832,"high":823,"low":828,"close":828,"volume":1165},"2026-08-25T00:00:00",263900,{"timestamp":1167,"open":743,"high":724,"low":110,"close":234,"volume":1168},"2026-08-26T00:00:00",248700,{"timestamp":1170,"open":239,"high":852,"low":240,"close":1171,"volume":1172},"2026-08-27T00:00:00",14.92,138200,{"timestamp":1174,"open":1171,"high":823,"low":257,"close":828,"volume":1175},"2026-08-30T00:00:00",141900,{"timestamp":1177,"open":828,"high":187,"low":1119,"close":1119,"volume":1178},"2026-08-31T00:00:00",383600,{"timestamp":1180,"open":193,"high":1181,"low":193,"close":743,"volume":1182},"2026-09-01T00:00:00",14.91,298500,{"timestamp":1184,"open":724,"high":245,"low":724,"close":245,"volume":1185},"2026-09-02T00:00:00",671000,{"timestamp":1187,"open":1188,"high":1188,"low":1189,"close":1158,"volume":1190},"2026-09-03T00:00:00",15.15,15.01,225900,{"timestamp":1192,"open":170,"high":1193,"low":819,"close":823,"volume":1194},"2026-09-07T00:00:00",15.27,184500,{"timestamp":1196,"open":249,"high":748,"low":848,"close":828,"volume":1197},"2026-09-08T00:00:00",128300,{"timestamp":1199,"open":724,"high":852,"low":239,"close":743,"volume":1200},"2026-09-09T00:00:00",186400,{"timestamp":1202,"open":203,"high":716,"low":203,"close":702,"volume":1203},"2026-09-10T00:00:00",345200,{"timestamp":1205,"open":154,"high":154,"low":250,"close":1206,"volume":1207},"2026-09-13T00:00:00",15.04,134800,{"timestamp":1209,"open":1158,"high":741,"low":1181,"close":748,"volume":1210},"2026-09-14T00:00:00",182300,{"timestamp":1212,"open":249,"high":181,"low":828,"close":1116,"volume":1213},"2026-09-15T00:00:00",68900,{"timestamp":1215,"open":175,"high":1216,"low":250,"close":742,"volume":1217},"2026-09-16T00:00:00",15.26,417000,{"timestamp":1219,"open":266,"high":156,"low":215,"close":253,"volume":1220},"2026-09-17T00:00:00",126600,{"timestamp":1222,"open":743,"high":175,"low":239,"close":187,"volume":1223},"2026-09-20T00:00:00",117400,{"timestamp":1225,"open":187,"high":1206,"low":848,"close":1226,"volume":1227},"2026-09-21T00:00:00",14.79,108600,{"timestamp":1229,"open":192,"high":724,"low":1131,"close":833,"volume":1230},"2026-09-22T00:00:00",193900,{"timestamp":1232,"open":192,"high":203,"low":228,"close":1131,"volume":1233},"2026-09-23T00:00:00",201700,[]]