[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMSmhbIWMto9vJWVE6M6LuJSGZo-3Mno3N328t4vApz8":3,"$fNi8SnzRwoqFYC9FYnY2kDkPXwA99DqFAIvwtTiedGOg":8,"$f7Uv4_cKVU1_N6LewXWwFa5sSwp0Gr0bDfpM7p1uptFg":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"ORVR3","orvr3","stock","Orizon Valorizacao De Residuos S.A.","Orizon","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},16.65,-0.04,-0.2397,"BRL","2026-09-24T23:48:19Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},0.091,9.562,0,182.97,1.74,28.25,32.38,6.55,12052039000,372158000,0.96,2.05,0.44,3.35,23.2,39.07,5.98,0.42,2.38,1.1739,[],[45,46,47,48,49],"FLRY3","RDOR3","QUAL3","ODPV3","VVEO3",{"items":51,"totalItens":5,"success":6,"errors":1519,"limitReached":5},[52,59,66,72,79,86,92,99,104,111,118,124,131,137,144,149,154,160,167,174,179,184,188,194,200,205,211,216,222,229,236,243,249,255,262,268,274,281,288,294,301,308,315,322,329,335,342,348,355,362,369,375,382,389,396,403,410,417,424,431,437,444,451,458,464,470,477,483,490,497,504,510,515,521,528,533,540,545,551,557,564,571,577,584,591,597,603,609,615,621,628,635,641,647,653,657,664,669,675,681,688,695,702,709,716,721,727,731,737,742,748,754,761,766,773,780,786,791,797,803,808,812,817,822,827,832,839,845,852,858,865,871,878,885,892,899,906,913,920,927,933,940,946,952,958,964,970,975,981,987,993,999,1005,1011,1017,1022,1027,1033,1038,1043,1050,1056,1061,1068,1074,1079,1085,1091,1096,1102,1109,1113,1118,1123,1130,1136,1143,1149,1156,1162,1167,1172,1176,1181,1185,1190,1195,1199,1204,1210,1216,1221,1227,1234,1237,1242,1247,1252,1256,1262,1267,1272,1277,1282,1287,1294,1299,1305,1311,1317,1322,1325,1330,1337,1343,1350,1357,1364,1370,1376,1383,1389,1395,1400,1407,1414,1419,1425,1429,1434,1441,1448,1454,1460,1466,1473,1478,1484,1490,1494,1499,1506,1510,1514],{"timestamp":53,"open":54,"high":55,"low":56,"close":57,"volume":58},"2025-09-25T00:00:00",55.76,56.57,55.22,55.97,284700,{"timestamp":60,"open":61,"high":62,"low":63,"close":64,"volume":65},"2025-09-28T00:00:00",56.41,56.81,56.22,56.45,199900,{"timestamp":67,"open":64,"high":68,"low":69,"close":70,"volume":71},"2025-09-29T00:00:00",57.13,55.6,55.75,301500,{"timestamp":73,"open":74,"high":75,"low":76,"close":77,"volume":78},"2025-09-30T00:00:00",55.46,56.02,54.79,55.93,663600,{"timestamp":80,"open":81,"high":82,"low":83,"close":84,"volume":85},"2025-10-01T00:00:00",55.49,56.18,54.62,55.33,1283600,{"timestamp":87,"open":88,"high":56,"low":89,"close":90,"volume":91},"2025-10-02T00:00:00",55,54.61,55.14,522200,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-10-05T00:00:00",54.96,55.01,53.55,54.03,681400,{"timestamp":100,"open":97,"high":97,"low":101,"close":102,"volume":103},"2025-10-06T00:00:00",52.4,53.25,809300,{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-10-07T00:00:00",53.61,53.85,53.2,53.49,303400,{"timestamp":112,"open":113,"high":114,"low":115,"close":116,"volume":117},"2025-10-08T00:00:00",53.72,53.82,52.93,53.14,373100,{"timestamp":119,"open":120,"high":109,"low":121,"close":122,"volume":123},"2025-10-09T00:00:00",53.43,52.65,53.1,236700,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-12T00:00:00",54.05,54.19,53.23,53.8,264900,{"timestamp":132,"open":133,"high":134,"low":135,"close":135,"volume":136},"2025-10-13T00:00:00",53.45,54.07,53.44,240800,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-14T00:00:00",53.09,54.01,53.05,53.65,314100,{"timestamp":145,"open":102,"high":146,"low":102,"close":147,"volume":148},"2025-10-15T00:00:00",54.41,53.76,345700,{"timestamp":150,"open":151,"high":152,"low":151,"close":152,"volume":153},"2025-10-16T00:00:00",53.47,54.38,321400,{"timestamp":155,"open":146,"high":156,"low":157,"close":158,"volume":159},"2025-10-19T00:00:00",55.67,54.28,55.57,470300,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-20T00:00:00",55.3,55.99,54.97,55.2,225500,{"timestamp":168,"open":169,"high":170,"low":171,"close":172,"volume":173},"2025-10-21T00:00:00",55.25,55.51,54.64,54.84,300200,{"timestamp":175,"open":172,"high":176,"low":177,"close":176,"volume":178},"2025-10-22T00:00:00",55.31,54.52,219300,{"timestamp":180,"open":176,"high":181,"low":182,"close":84,"volume":183},"2025-10-23T00:00:00",56.1,55.08,246400,{"timestamp":185,"open":156,"high":163,"low":186,"close":70,"volume":187},"2025-10-26T00:00:00",55.52,355600,{"timestamp":189,"open":190,"high":191,"low":192,"close":162,"volume":193},"2025-10-27T00:00:00",55.5,55.94,55.17,371500,{"timestamp":195,"open":196,"high":197,"low":198,"close":197,"volume":199},"2025-10-29T00:00:00",54.75,55.36,54.5,1259500,{"timestamp":201,"open":202,"high":203,"low":202,"close":74,"volume":204},"2025-10-30T00:00:00",55.06,55.59,423600,{"timestamp":206,"open":207,"high":207,"low":208,"close":209,"volume":210},"2025-11-02T00:00:00",55.92,55.15,55.24,914800,{"timestamp":212,"open":213,"high":214,"low":213,"close":214,"volume":215},"2025-11-03T00:00:00",54.9,56.6,1080900,{"timestamp":217,"open":218,"high":219,"low":64,"close":220,"volume":221},"2025-11-04T00:00:00",56.69,58.03,57.89,466400,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-11-05T00:00:00",58.1,59.05,57.87,58.6,601600,{"timestamp":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2025-11-06T00:00:00",57.53,58.23,56.91,57.78,282700,{"timestamp":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2025-11-09T00:00:00",57.86,58.42,57.55,58.38,217000,{"timestamp":244,"open":245,"high":246,"low":247,"close":246,"volume":248},"2025-11-10T00:00:00",58.87,60.2,58.75,994100,{"timestamp":250,"open":251,"high":252,"low":253,"close":252,"volume":254},"2025-11-11T00:00:00",60.25,61.43,59.45,685500,{"timestamp":256,"open":257,"high":258,"low":259,"close":260,"volume":261},"2025-11-12T00:00:00",61.25,61.31,59.97,60.05,481600,{"timestamp":263,"open":264,"high":264,"low":265,"close":266,"volume":267},"2025-11-13T00:00:00",61,58.2,60.27,828100,{"timestamp":269,"open":270,"high":270,"low":271,"close":272,"volume":273},"2025-11-16T00:00:00",60.29,59.5,59.63,365200,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-17T00:00:00",59.01,59.71,58.94,59.61,462800,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-11-18T00:00:00",59.64,59.92,58.55,58.95,819300,{"timestamp":289,"open":290,"high":290,"low":291,"close":292,"volume":293},"2025-11-20T00:00:00",59.11,58.56,59.03,361000,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-23T00:00:00",59.32,59.83,59,59.65,370400,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-24T00:00:00",60.17,60.8,59.3,60.52,314700,{"timestamp":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2025-11-25T00:00:00",60.24,63.18,59.93,62.98,897200,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-11-26T00:00:00",63.03,63.8,62.86,63.78,196000,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-27T00:00:00",64.15,64.37,63.24,64.32,393000,{"timestamp":330,"open":331,"high":331,"low":332,"close":333,"volume":334},"2025-11-30T00:00:00",64.41,63.41,63.77,272000,{"timestamp":336,"open":337,"high":338,"low":339,"close":340,"volume":341},"2025-12-01T00:00:00",63.93,64.82,63.49,64.5,401500,{"timestamp":343,"open":344,"high":345,"low":344,"close":346,"volume":347},"2025-12-02T00:00:00",64.11,65.14,64.76,333700,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-12-03T00:00:00",64.67,65.48,64.59,65.34,391700,{"timestamp":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2025-12-04T00:00:00",65.45,65.72,62.16,62.61,436400,{"timestamp":363,"open":364,"high":365,"low":366,"close":367,"volume":368},"2025-12-07T00:00:00",62.64,63.13,61.77,62.02,731500,{"timestamp":370,"open":371,"high":372,"low":264,"close":373,"volume":374},"2025-12-08T00:00:00",62.09,63.84,63.2,860900,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-09T00:00:00",63.75,64.22,62.06,62.44,455800,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-12-10T00:00:00",62.89,67.36,62.65,66.61,1896600,{"timestamp":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2025-12-11T00:00:00",66.9,67.75,66.33,67.59,965400,{"timestamp":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2025-12-14T00:00:00",67.67,69.54,67.66,69.38,882900,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2025-12-15T00:00:00",68.34,69.68,67.52,67.95,527600,{"timestamp":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2025-12-16T00:00:00",68.27,71.28,67.13,68.84,2430900,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2025-12-17T00:00:00",69.27,70.67,69.16,70.45,850700,{"timestamp":425,"open":426,"high":427,"low":428,"close":429,"volume":430},"2025-12-18T00:00:00",70.13,70.47,67.84,68.04,1014600,{"timestamp":432,"open":433,"high":433,"low":434,"close":435,"volume":436},"2025-12-21T00:00:00",69.5,67.45,67.96,569000,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-12-22T00:00:00",68.77,69.31,67.65,68.91,543900,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2025-12-25T00:00:00",69,69.34,68.42,69.29,235800,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2025-12-28T00:00:00",69.25,69.67,68.56,69.4,255600,{"timestamp":459,"open":460,"high":461,"low":460,"close":462,"volume":463},"2025-12-29T00:00:00",69.39,70.34,70,382300,{"timestamp":465,"open":466,"high":466,"low":467,"close":468,"volume":469},"2026-01-01T00:00:00",71.01,69.28,69.84,271500,{"timestamp":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2026-01-04T00:00:00",70.38,70.65,69.21,69.9,752900,{"timestamp":478,"open":479,"high":480,"low":479,"close":481,"volume":482},"2026-01-05T00:00:00",69.75,71.13,70.84,6718600,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-01-06T00:00:00",71.17,71.27,69.81,70.39,738000,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-01-07T00:00:00",70.61,71.82,70.44,71.04,1159900,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-01-08T00:00:00",71.36,72.65,71.11,72.06,1606100,{"timestamp":505,"open":506,"high":506,"low":507,"close":508,"volume":509},"2026-01-11T00:00:00",72.34,71.09,72,707200,{"timestamp":511,"open":512,"high":512,"low":513,"close":433,"volume":514},"2026-01-12T00:00:00",71.69,68.65,733200,{"timestamp":516,"open":433,"high":517,"low":518,"close":519,"volume":520},"2026-01-13T00:00:00",69.72,68.15,68.46,533800,{"timestamp":522,"open":523,"high":524,"low":525,"close":526,"volume":527},"2026-01-14T00:00:00",68.9,69.2,68.06,68.63,560000,{"timestamp":529,"open":447,"high":447,"low":530,"close":531,"volume":532},"2026-01-15T00:00:00",68.02,68.4,486500,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2026-01-18T00:00:00",68.8,69.65,67.9,68.58,227600,{"timestamp":541,"open":542,"high":524,"low":408,"close":543,"volume":544},"2026-01-19T00:00:00",68.59,68.94,294400,{"timestamp":546,"open":446,"high":547,"low":548,"close":549,"volume":550},"2026-01-20T00:00:00",70.55,68.71,70.31,639100,{"timestamp":552,"open":553,"high":554,"low":553,"close":555,"volume":556},"2026-01-21T00:00:00",70.2,72.36,71.46,650800,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-22T00:00:00",71.4,72.57,70.8,72.09,756000,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-01-25T00:00:00",71.44,72.42,71.33,72.4,598900,{"timestamp":572,"open":573,"high":574,"low":573,"close":575,"volume":576},"2026-01-26T00:00:00",72.55,75.59,75.02,994300,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-01-27T00:00:00",75.38,75.8,73.89,74.41,1301300,{"timestamp":585,"open":586,"high":587,"low":588,"close":589,"volume":590},"2026-01-28T00:00:00",74.45,75.51,73.29,73.69,391100,{"timestamp":592,"open":593,"high":594,"low":595,"close":574,"volume":596},"2026-02-01T00:00:00",75.75,75.88,75.31,249500,{"timestamp":598,"open":599,"high":600,"low":601,"close":574,"volume":602},"2026-02-02T00:00:00",76,77.07,75.11,588500,{"timestamp":604,"open":574,"high":605,"low":606,"close":607,"volume":608},"2026-02-03T00:00:00",75.73,72.16,72.61,427400,{"timestamp":610,"open":506,"high":611,"low":612,"close":613,"volume":614},"2026-02-05T00:00:00",72.48,71,71.45,576000,{"timestamp":616,"open":617,"high":618,"low":566,"close":619,"volume":620},"2026-02-08T00:00:00",71.55,72.63,72.43,252300,{"timestamp":622,"open":623,"high":624,"low":625,"close":626,"volume":627},"2026-02-09T00:00:00",73.27,73.42,72.28,73.01,290900,{"timestamp":629,"open":630,"high":631,"low":632,"close":633,"volume":634},"2026-02-10T00:00:00",73.47,73.53,71.81,73.4,939900,{"timestamp":636,"open":637,"high":638,"low":639,"close":632,"volume":640},"2026-02-11T00:00:00",73.09,73.93,70.5,710600,{"timestamp":642,"open":643,"high":643,"low":644,"close":645,"volume":646},"2026-02-12T00:00:00",71.59,68.67,70.73,845800,{"timestamp":648,"open":649,"high":650,"low":651,"close":413,"volume":652},"2026-02-17T00:00:00",71.51,71.72,70.92,266800,{"timestamp":654,"open":649,"high":655,"low":651,"close":625,"volume":656},"2026-02-18T00:00:00",72.45,454800,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-02-19T00:00:00",72.46,73,71.2,72.82,272300,{"timestamp":665,"open":666,"high":666,"low":612,"close":667,"volume":668},"2026-02-22T00:00:00",72.73,72.21,349400,{"timestamp":670,"open":671,"high":672,"low":493,"close":673,"volume":674},"2026-02-23T00:00:00",72.5,72.75,72.54,904100,{"timestamp":676,"open":554,"high":677,"low":678,"close":679,"volume":680},"2026-02-24T00:00:00",74,72.23,73.41,654600,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-02-25T00:00:00",73.84,75.56,72.71,75.41,750600,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-02-26T00:00:00",75.29,75.65,74.44,74.87,587800,{"timestamp":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2026-03-01T00:00:00",73.98,75.25,72.81,74.9,338900,{"timestamp":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2026-03-02T00:00:00",73.59,74.59,71.37,71.95,628900,{"timestamp":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2026-03-03T00:00:00",73.13,73.46,71.5,72.01,491700,{"timestamp":717,"open":718,"high":718,"low":719,"close":461,"volume":720},"2026-03-04T00:00:00",73.45,70.12,352200,{"timestamp":722,"open":426,"high":723,"low":724,"close":725,"volume":726},"2026-03-05T00:00:00",70.21,68.64,68.69,375400,{"timestamp":728,"open":729,"high":479,"low":518,"close":479,"volume":730},"2026-03-08T00:00:00",69.03,388300,{"timestamp":732,"open":462,"high":733,"low":734,"close":735,"volume":736},"2026-03-09T00:00:00",72.2,69.91,71.12,392600,{"timestamp":738,"open":739,"high":643,"low":739,"close":740,"volume":741},"2026-03-10T00:00:00",70.15,70.97,337200,{"timestamp":743,"open":744,"high":744,"low":745,"close":746,"volume":747},"2026-03-11T00:00:00",70.23,67.68,67.69,907900,{"timestamp":749,"open":750,"high":750,"low":751,"close":752,"volume":753},"2026-03-12T00:00:00",68.81,63.86,64.13,1237200,{"timestamp":755,"open":756,"high":757,"low":758,"close":759,"volume":760},"2026-03-15T00:00:00",64.45,65.73,63.48,65.08,790500,{"timestamp":762,"open":340,"high":763,"low":377,"close":764,"volume":765},"2026-03-16T00:00:00",65.07,64.44,861000,{"timestamp":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2026-03-18T00:00:00",65.26,66.37,64.96,66.25,728200,{"timestamp":774,"open":775,"high":776,"low":777,"close":778,"volume":779},"2026-03-19T00:00:00",66,66.86,65.2,65.25,743300,{"timestamp":781,"open":782,"high":783,"low":784,"close":394,"volume":785},"2026-03-22T00:00:00",65.87,68.07,65.76,649400,{"timestamp":787,"open":788,"high":788,"low":789,"close":407,"volume":790},"2026-03-23T00:00:00",67.8,65.98,429800,{"timestamp":792,"open":793,"high":794,"low":537,"close":795,"volume":796},"2026-03-24T00:00:00",68.21,69.13,68.66,602400,{"timestamp":798,"open":799,"high":799,"low":800,"close":801,"volume":802},"2026-03-25T00:00:00",68,65.67,66.13,1012900,{"timestamp":804,"open":351,"high":805,"low":806,"close":353,"volume":807},"2026-03-26T00:00:00",66.3,64,714300,{"timestamp":809,"open":789,"high":455,"low":810,"close":455,"volume":811},"2026-03-29T00:00:00",65.52,1002500,{"timestamp":813,"open":814,"high":815,"low":530,"close":706,"volume":816},"2026-03-30T00:00:00",69.71,72.97,1253800,{"timestamp":818,"open":819,"high":820,"low":643,"close":666,"volume":821},"2026-03-31T00:00:00",72.19,73.23,1033600,{"timestamp":823,"open":824,"high":705,"low":481,"close":825,"volume":826},"2026-04-01T00:00:00",72.72,73.9,869100,{"timestamp":828,"open":705,"high":829,"low":830,"close":500,"volume":831},"2026-04-05T00:00:00",74.97,72.56,301300,{"timestamp":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2026-04-06T00:00:00",72.51,73.3,71.92,73.02,292800,{"timestamp":840,"open":700,"high":841,"low":842,"close":843,"volume":844},"2026-04-07T00:00:00",76.67,74.16,76.48,631900,{"timestamp":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2026-04-08T00:00:00",76.98,78.73,75.98,78.65,784900,{"timestamp":853,"open":854,"high":855,"low":854,"close":856,"volume":857},"2026-04-09T00:00:00",78.5,81.81,81.59,1207300,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-04-12T00:00:00",81,82.28,80.25,82.22,706100,{"timestamp":866,"open":867,"high":868,"low":867,"close":869,"volume":870},"2026-04-13T00:00:00",82.11,83.83,83.36,688800,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2026-04-14T00:00:00",83.01,84.9,82.44,83.89,912000,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2026-04-15T00:00:00",83.9,84.45,82.49,82.83,549100,{"timestamp":886,"open":887,"high":888,"low":889,"close":890,"volume":891},"2026-04-16T00:00:00",82.94,84.35,82.31,82.8,529300,{"timestamp":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2026-04-19T00:00:00",82.06,83.56,82.05,83.34,578900,{"timestamp":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2026-04-21T00:00:00",82.6,83.26,81.41,81.42,476500,{"timestamp":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2026-04-22T00:00:00",80.29,81.65,80.19,81.15,314500,{"timestamp":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2026-04-23T00:00:00",81.14,81.51,79.97,80.52,353100,{"timestamp":921,"open":922,"high":923,"low":924,"close":925,"volume":926},"2026-04-26T00:00:00",80,80.58,78.84,79.14,378600,{"timestamp":928,"open":929,"high":929,"low":930,"close":931,"volume":932},"2026-04-27T00:00:00",78.69,77,77.73,844800,{"timestamp":934,"open":935,"high":936,"low":937,"close":938,"volume":939},"2026-04-28T00:00:00",77.4,77.98,76.86,77.52,646900,{"timestamp":941,"open":942,"high":943,"low":944,"close":943,"volume":945},"2026-04-29T00:00:00",78.54,81.5,77.65,775700,{"timestamp":947,"open":948,"high":949,"low":924,"close":950,"volume":951},"2026-05-03T00:00:00",81.53,82.59,79.54,1621300,{"timestamp":953,"open":954,"high":909,"low":955,"close":956,"volume":957},"2026-05-04T00:00:00",79.61,79.13,80.8,717300,{"timestamp":959,"open":960,"high":961,"low":962,"close":961,"volume":963},"2026-05-05T00:00:00",82,83.2,81.47,2224000,{"timestamp":965,"open":966,"high":966,"low":967,"close":968,"volume":969},"2026-05-06T00:00:00",83.81,79.87,79.98,1269400,{"timestamp":971,"open":972,"high":973,"low":972,"close":973,"volume":974},"2026-05-07T00:00:00",80.97,82.54,1276000,{"timestamp":976,"open":977,"high":890,"low":978,"close":979,"volume":980},"2026-05-10T00:00:00",82.38,80.33,80.84,1349800,{"timestamp":982,"open":979,"high":983,"low":984,"close":985,"volume":986},"2026-05-11T00:00:00",81.76,78.76,80.01,1470100,{"timestamp":988,"open":989,"high":989,"low":990,"close":991,"volume":992},"2026-05-12T00:00:00",79.93,76.8,77.84,815500,{"timestamp":994,"open":995,"high":996,"low":991,"close":997,"volume":998},"2026-05-13T00:00:00",78,79.46,78.95,409900,{"timestamp":1000,"open":990,"high":1001,"low":1002,"close":1003,"volume":1004},"2026-05-14T00:00:00",78.3,75.27,77.5,955200,{"timestamp":1006,"open":1007,"high":1008,"low":1007,"close":1009,"volume":1010},"2026-05-17T00:00:00",77.29,78.59,78.17,923000,{"timestamp":1012,"open":1013,"high":995,"low":1014,"close":1015,"volume":1016},"2026-05-18T00:00:00",77.59,76.06,76.71,497800,{"timestamp":1018,"open":1015,"high":1019,"low":1015,"close":1020,"volume":1021},"2026-05-19T00:00:00",79.72,79.2,703500,{"timestamp":1023,"open":1024,"high":1020,"low":1025,"close":848,"volume":1026},"2026-05-20T00:00:00",78.39,77.83,367300,{"timestamp":1028,"open":1029,"high":848,"low":1030,"close":1031,"volume":1032},"2026-05-21T00:00:00",78.48,76.47,76.7,913200,{"timestamp":1034,"open":1035,"high":1008,"low":1035,"close":1036,"volume":1037},"2026-05-24T00:00:00",76.69,78.04,281000,{"timestamp":1039,"open":995,"high":1024,"low":1040,"close":1041,"volume":1042},"2026-05-25T00:00:00",76.23,77.97,439700,{"timestamp":1044,"open":1045,"high":1046,"low":1047,"close":1048,"volume":1049},"2026-05-26T00:00:00",78.7,79.75,76.73,77.09,468900,{"timestamp":1051,"open":1015,"high":1052,"low":1053,"close":1054,"volume":1055},"2026-05-27T00:00:00",78.47,76.64,78.13,715000,{"timestamp":1057,"open":1058,"high":1059,"low":1058,"close":1059,"volume":1060},"2026-05-28T00:00:00",77.51,80.98,1509900,{"timestamp":1062,"open":1063,"high":1064,"low":1065,"close":1066,"volume":1067},"2026-05-31T00:00:00",80.5,81.88,79.3,79.9,958200,{"timestamp":1069,"open":1070,"high":1071,"low":1072,"close":936,"volume":1073},"2026-06-01T00:00:00",79.71,81.11,77.76,1147700,{"timestamp":1075,"open":1076,"high":1058,"low":1077,"close":1030,"volume":1078},"2026-06-02T00:00:00",76.96,75.62,717400,{"timestamp":1080,"open":1081,"high":1082,"low":574,"close":1083,"volume":1084},"2026-06-04T00:00:00",76.4,78.34,77.9,1402400,{"timestamp":1086,"open":1087,"high":1001,"low":1088,"close":1089,"volume":1090},"2026-06-07T00:00:00",77.39,76.29,76.84,511900,{"timestamp":1092,"open":1093,"high":922,"low":1093,"close":1094,"volume":1095},"2026-06-08T00:00:00",76.88,79.09,921300,{"timestamp":1097,"open":1098,"high":1099,"low":1100,"close":1100,"volume":1101},"2026-06-09T00:00:00",78.51,79.48,77.77,510400,{"timestamp":1103,"open":1104,"high":1105,"low":1106,"close":1107,"volume":1108},"2026-06-10T00:00:00",77.68,78.8,75.7,77.86,875700,{"timestamp":1110,"open":1107,"high":1111,"low":1035,"close":1035,"volume":1112},"2026-06-11T00:00:00",79.33,1950000,{"timestamp":1114,"open":930,"high":1105,"low":1115,"close":1116,"volume":1117},"2026-06-14T00:00:00",76.76,77.03,514300,{"timestamp":1119,"open":1120,"high":1048,"low":1121,"close":1121,"volume":1122},"2026-06-15T00:00:00",76.36,75.44,410700,{"timestamp":1124,"open":1125,"high":1126,"low":1127,"close":1128,"volume":1129},"2026-06-16T00:00:00",75.58,76.59,74.56,74.71,542900,{"timestamp":1131,"open":1132,"high":1133,"low":1132,"close":1134,"volume":1135},"2026-06-17T00:00:00",74.5,76.03,75.34,701200,{"timestamp":1137,"open":1138,"high":1139,"low":1140,"close":1141,"volume":1142},"2026-06-18T00:00:00",75.4,75.43,74.42,75.2,347900,{"timestamp":1144,"open":1145,"high":1146,"low":1147,"close":580,"volume":1148},"2026-06-21T00:00:00",75.48,76.11,75.04,322500,{"timestamp":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-06-22T00:00:00",75.95,76.09,74.88,75.55,634800,{"timestamp":1157,"open":1158,"high":1159,"low":1160,"close":1159,"volume":1161},"2026-06-23T00:00:00",75.19,77.67,75.12,545600,{"timestamp":1163,"open":1164,"high":1165,"low":991,"close":854,"volume":1166},"2026-06-24T00:00:00",77.88,79.8,614700,{"timestamp":1168,"open":854,"high":1169,"low":1104,"close":1170,"volume":1171},"2026-06-25T00:00:00",79.78,78.68,440600,{"timestamp":1173,"open":1170,"high":924,"low":1040,"close":1174,"volume":1175},"2026-06-28T00:00:00",77.16,625600,{"timestamp":1177,"open":1174,"high":1111,"low":1178,"close":1179,"volume":1180},"2026-06-29T00:00:00",76.37,79.11,1141800,{"timestamp":1182,"open":1008,"high":1183,"low":1008,"close":1099,"volume":1184},"2026-06-30T00:00:00",79.92,717200,{"timestamp":1186,"open":954,"high":1187,"low":1188,"close":1094,"volume":1189},"2026-07-01T00:00:00",80.95,78.9,881500,{"timestamp":1191,"open":1192,"high":1165,"low":1193,"close":1179,"volume":1194},"2026-07-02T00:00:00",79.28,78.06,507600,{"timestamp":1196,"open":968,"high":968,"low":1197,"close":1029,"volume":1198},"2026-07-05T00:00:00",77.62,503300,{"timestamp":1200,"open":1008,"high":1201,"low":1202,"close":1093,"volume":1203},"2026-07-06T00:00:00",78.91,76.82,396900,{"timestamp":1205,"open":1093,"high":1206,"low":1207,"close":1208,"volume":1209},"2026-07-07T00:00:00",76.92,74.4,75,796700,{"timestamp":1211,"open":595,"high":1212,"low":1213,"close":1214,"volume":1215},"2026-07-08T00:00:00",76.72,75.17,76.13,553500,{"timestamp":1217,"open":1218,"high":1219,"low":1093,"close":1001,"volume":1220},"2026-07-09T00:00:00",77.15,78.75,437700,{"timestamp":1222,"open":1223,"high":1223,"low":1224,"close":1225,"volume":1226},"2026-07-12T00:00:00",78.29,75.09,75.82,388500,{"timestamp":1228,"open":1229,"high":1230,"low":1231,"close":1232,"volume":1233},"2026-07-13T00:00:00",75.86,76.3,75.3,75.94,198600,{"timestamp":1235,"open":605,"high":1088,"low":705,"close":1002,"volume":1236},"2026-07-14T00:00:00",372100,{"timestamp":1238,"open":1239,"high":1239,"low":837,"close":1240,"volume":1241},"2026-07-15T00:00:00",75.26,74.15,1068800,{"timestamp":1243,"open":1244,"high":1244,"low":659,"close":1245,"volume":1246},"2026-07-16T00:00:00",73.92,73.62,514700,{"timestamp":1248,"open":1249,"high":677,"low":1250,"close":1250,"volume":1251},"2026-07-19T00:00:00",73.71,73.03,343200,{"timestamp":1253,"open":631,"high":631,"low":1254,"close":492,"volume":1255},"2026-07-20T00:00:00",70.42,1382100,{"timestamp":1257,"open":651,"high":1258,"low":1259,"close":1260,"volume":1261},"2026-07-21T00:00:00",72.13,70.4,71.87,739900,{"timestamp":1263,"open":1264,"high":1264,"low":492,"close":1265,"volume":1266},"2026-07-22T00:00:00",71.8,71.43,377000,{"timestamp":1268,"open":1269,"high":612,"low":1270,"close":719,"volume":1271},"2026-07-23T00:00:00",70.98,69.96,362300,{"timestamp":1273,"open":1274,"high":1275,"low":553,"close":617,"volume":1276},"2026-07-26T00:00:00",70.58,71.84,297200,{"timestamp":1278,"open":1279,"high":623,"low":1280,"close":643,"volume":1281},"2026-07-27T00:00:00",71.97,71.3,266000,{"timestamp":1283,"open":643,"high":643,"low":1284,"close":1285,"volume":1286},"2026-07-28T00:00:00",67.26,68.5,1700900,{"timestamp":1288,"open":1289,"high":1290,"low":1291,"close":1292,"volume":1293},"2026-07-29T00:00:00",68.61,69.98,68.45,69.41,548600,{"timestamp":1295,"open":1296,"high":1297,"low":531,"close":639,"volume":1298},"2026-07-30T00:00:00",69.73,71.15,601100,{"timestamp":1300,"open":1301,"high":617,"low":1302,"close":1303,"volume":1304},"2026-08-02T00:00:00",70.51,70.05,70.87,379200,{"timestamp":1306,"open":499,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-08-03T00:00:00",72.44,70.89,71.25,646100,{"timestamp":1312,"open":1313,"high":573,"low":1314,"close":1315,"volume":1316},"2026-08-04T00:00:00",71.56,71.19,71.52,384400,{"timestamp":1318,"open":485,"high":1319,"low":461,"close":1320,"volume":1321},"2026-08-05T00:00:00",71.31,71.08,500200,{"timestamp":1323,"open":1320,"high":706,"low":407,"close":428,"volume":1324},"2026-08-06T00:00:00",834500,{"timestamp":1326,"open":1327,"high":1327,"low":1328,"close":394,"volume":1329},"2026-08-09T00:00:00",68.16,66.57,503200,{"timestamp":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2026-08-10T00:00:00",16.91,17,16.19,16.39,2958800,{"timestamp":1338,"open":1335,"high":1339,"low":1340,"close":1341,"volume":1342},"2026-08-11T00:00:00",16.5,16.02,16.16,3544300,{"timestamp":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-08-12T00:00:00",16.11,16.44,15.99,16.01,2803200,{"timestamp":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2026-08-13T00:00:00",15.93,16.05,15.41,15.58,5271100,{"timestamp":1358,"open":1359,"high":1360,"low":1361,"close":1362,"volume":1363},"2026-08-16T00:00:00",15.51,15.59,15.26,15.45,3254500,{"timestamp":1365,"open":1362,"high":1366,"low":1367,"close":1368,"volume":1369},"2026-08-17T00:00:00",15.8,15.4,15.55,3445600,{"timestamp":1371,"open":1372,"high":1373,"low":1359,"close":1374,"volume":1375},"2026-08-18T00:00:00",15.69,15.86,15.68,1522100,{"timestamp":1377,"open":1378,"high":1379,"low":1380,"close":1381,"volume":1382},"2026-08-19T00:00:00",15.53,15.9,15.47,15.81,1987200,{"timestamp":1384,"open":1385,"high":1345,"low":1386,"close":1387,"volume":1388},"2026-08-20T00:00:00",15.91,15.67,15.95,3499600,{"timestamp":1390,"open":1381,"high":1391,"low":1392,"close":1393,"volume":1394},"2026-08-23T00:00:00",16.3,15.78,16.03,2079000,{"timestamp":1396,"open":1387,"high":1397,"low":1398,"close":1397,"volume":1399},"2026-08-24T00:00:00",16.43,15.87,2545700,{"timestamp":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"2026-08-25T00:00:00",16.38,16.58,16.35,16.42,1642400,{"timestamp":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"2026-08-26T00:00:00",16.36,16.46,16.2,16.23,2106800,{"timestamp":1415,"open":1416,"high":1335,"low":1417,"close":1402,"volume":1418},"2026-08-27T00:00:00",16.22,16,1101100,{"timestamp":1420,"open":1410,"high":1421,"low":1422,"close":1423,"volume":1424},"2026-08-30T00:00:00",16.67,16.34,16.55,1972000,{"timestamp":1426,"open":1423,"high":1427,"low":1404,"close":1404,"volume":1428},"2026-08-31T00:00:00",16.73,2959300,{"timestamp":1430,"open":1422,"high":1431,"low":1412,"close":1432,"volume":1433},"2026-09-01T00:00:00",16.92,16.64,3089200,{"timestamp":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2026-09-02T00:00:00",16.77,17.02,16.68,16.83,1709000,{"timestamp":1442,"open":1443,"high":1444,"low":1445,"close":1446,"volume":1447},"2026-09-03T00:00:00",16.7,17.35,16.62,17.1,2156900,{"timestamp":1449,"open":1450,"high":1451,"low":1450,"close":1452,"volume":1453},"2026-09-07T00:00:00",17.22,17.73,17.5,2963800,{"timestamp":1455,"open":1456,"high":1457,"low":1458,"close":1452,"volume":1459},"2026-09-08T00:00:00",17.53,17.71,17.33,3225300,{"timestamp":1461,"open":1452,"high":1462,"low":1463,"close":1464,"volume":1465},"2026-09-09T00:00:00",17.94,17.32,17.63,2675300,{"timestamp":1467,"open":1468,"high":1469,"low":1470,"close":1471,"volume":1472},"2026-09-10T00:00:00",17.64,17.68,17.28,17.39,1904300,{"timestamp":1474,"open":1475,"high":1464,"low":1476,"close":1452,"volume":1477},"2026-09-13T00:00:00",17.21,17.05,2245500,{"timestamp":1479,"open":1468,"high":1480,"low":1481,"close":1482,"volume":1483},"2026-09-14T00:00:00",17.69,17.03,17.08,2863600,{"timestamp":1485,"open":1486,"high":1487,"low":1488,"close":1332,"volume":1489},"2026-09-15T00:00:00",17.09,17.18,16.8,2477000,{"timestamp":1491,"open":1492,"high":1482,"low":1443,"close":1431,"volume":1493},"2026-09-16T00:00:00",16.86,2487500,{"timestamp":1495,"open":1492,"high":1437,"low":1496,"close":1497,"volume":1498},"2026-09-17T00:00:00",16.66,16.89,7888900,{"timestamp":1500,"open":1501,"high":1502,"low":1503,"close":1504,"volume":1505},"2026-09-20T00:00:00",17.04,17.34,16.88,17.2,2264300,{"timestamp":1507,"open":1476,"high":1475,"low":1508,"close":1482,"volume":1509},"2026-09-21T00:00:00",16.87,1876000,{"timestamp":1511,"open":1431,"high":1487,"low":1432,"close":1512,"volume":1513},"2026-09-22T00:00:00",16.69,2068500,{"timestamp":1515,"open":1436,"high":1516,"low":1517,"close":1432,"volume":1518},"2026-09-23T00:00:00",16.95,16.53,1213100,[]]