[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6XJLeM7o__ViKYiZSS-NoWIkqDt3cNG_SMFWGW4LJN8":3,"$fV4SX3V38sfsTNZGxYqLm1YqpgscAJ683FPBTqzhJ4LI":107,"$fxQFYu9hbU7kLumLseCGMjR-VBKWABETkHMvFn3I1Q-c":150},{"items":4,"totalItens":63,"success":105,"errors":106,"limitReached":63},[5,12,14,16,21,26,31,33,36,39,42,46,49,53,56,60,61,65,70,75,79,84,87,89,94,96,97,101,102,103],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0561036,"2022-12-15T00:00:00","2022-12-26T00:00:00","2023-03-31T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":13,"status":6},"2023-04-28T00:00:00",{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":15,"status":6},"2023-05-31T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":19,"paymentDate":20,"status":6},0.0537422,"2023-06-30T00:00:00","2023-08-22T00:00:00","2023-08-31T00:00:00",{"type":6,"category":7,"amount":22,"approvalDate":23,"comDate":24,"paymentDate":25,"status":6},0.0799415,"2023-09-29T00:00:00","2023-11-30T00:00:00","2024-03-28T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.0559876,"2023-12-15T00:00:00","2023-12-22T00:00:00","2024-04-30T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":32,"status":6},"2024-05-31T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":28,"comDate":29,"paymentDate":35,"status":6},0.00598007,"2024-08-30T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":25,"comDate":38,"paymentDate":35,"status":6},0.059115,"2024-04-05T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":25,"comDate":38,"paymentDate":41,"status":6},0.0188093,"2025-03-31T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":41,"status":6},0.0395331,"2024-06-21T00:00:00","2024-06-26T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":44,"comDate":45,"paymentDate":48,"status":6},0.0323453,"2025-04-30T00:00:00",{"type":6,"category":7,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":48,"status":6},0.0289218,"2024-09-25T00:00:00","2024-10-02T00:00:00",{"type":6,"category":7,"amount":54,"approvalDate":51,"comDate":52,"paymentDate":55,"status":6},0.0614588,"2025-05-30T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":41,"status":6},0.00670426,"2024-12-11T00:00:00","2024-12-16T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":55,"status":6},{"type":6,"category":7,"amount":62,"approvalDate":58,"comDate":59,"paymentDate":63,"status":64},0.0750877,null,0,{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":6},0.0872491,"2025-03-21T00:00:00","2025-03-26T00:00:00","2026-04-30T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":6},0.0388707,"2025-06-30T00:00:00","2025-07-03T00:00:00","2026-05-29T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":74,"status":6},0.020098,"2025-09-30T00:00:00","2025-10-03T00:00:00",{"type":6,"category":7,"amount":80,"approvalDate":81,"comDate":82,"paymentDate":83,"status":64},0.0537705,"2025-12-31T00:00:00","2026-01-15T00:00:00","2027-04-30T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":81,"comDate":82,"paymentDate":86,"status":64},0.0470492,"2027-05-31T00:00:00",{"type":6,"category":7,"amount":85,"approvalDate":81,"comDate":82,"paymentDate":88,"status":64},"2027-08-31T00:00:00",{"type":6,"category":7,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":64},0.0335491,"2026-03-23T00:00:00","2026-03-26T00:00:00","2027-03-31T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":91,"comDate":92,"paymentDate":83,"status":64},0.0268393,{"type":6,"category":7,"amount":95,"approvalDate":91,"comDate":92,"paymentDate":86,"status":64},{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":100,"paymentDate":93,"status":64},0.0200938,"2026-06-23T00:00:00","2026-06-26T00:00:00",{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":100,"paymentDate":83,"status":64},{"type":6,"category":7,"amount":98,"approvalDate":99,"comDate":100,"paymentDate":86,"status":64},{"type":6,"category":7,"amount":104,"approvalDate":99,"comDate":100,"paymentDate":88,"status":64},0.0602813,true,[],{"summary":108,"quote":115,"fundamentals":121,"priceHistory":143,"relatedTickers":144},{"ticker":109,"slug":110,"kind":111,"companyName":112,"shortName":113,"description":114},"PNVL3","pnvl3","stock","Dimed S.A. Distribuidora De Medicamentos","Dimed","",{"price":116,"change":117,"changePercent":118,"currency":119,"updatedAt":120},12.43,-0.61,-4.8967,"BRL","2026-09-24T23:48:18Z",{"eps":122,"bookValue":123,"dividendYield":124,"dividendYield5yAverage":125,"priceEarnings":126,"priceBookValue":127,"priceEbit":128,"evEbitda":129,"priceSalesRatio":130,"enterpriseValue":131,"ebitda":132,"roe":133,"roic":134,"roa":135,"netMargin":136,"ebitMargin":137,"grossMargin":138,"netDebtToEbitda":139,"netDebtToEquity":140,"currentLiquidity":141,"liabilitiesToEquity":142},0.915,8.758,3.75,1.89,13.58,1.42,6.22,5.91,0.3,3091755000,523030000,10.45,9.75,3.71,2.33,4.76,32.32,2.57,1.02,1.75,1.7778,[],[145,146,147,148,149],"FLRY3","RDOR3","QUAL3","ODPV3","GRND3",{"items":151,"totalItens":63,"success":105,"errors":1367,"limitReached":63},[152,158,164,170,175,181,188,194,200,205,211,215,222,225,231,234,238,243,248,252,255,258,262,266,270,273,276,279,282,287,292,295,299,303,307,311,314,317,321,326,331,336,341,345,351,358,364,370,375,382,387,394,399,405,410,416,422,427,431,437,444,449,456,462,469,475,481,487,493,497,502,508,514,519,524,531,537,542,549,553,559,565,572,579,585,592,598,604,610,617,624,631,637,644,650,657,664,671,677,684,690,697,704,710,715,721,727,733,740,745,751,755,760,765,772,778,783,790,796,802,808,811,815,820,823,829,833,838,843,849,853,859,863,867,871,874,878,882,888,893,896,902,908,913,918,925,930,934,940,945,949,953,957,963,967,973,977,982,987,991,995,999,1004,1008,1013,1018,1022,1026,1032,1036,1042,1048,1051,1057,1061,1067,1071,1076,1082,1087,1091,1096,1100,1103,1107,1112,1119,1124,1128,1133,1137,1140,1143,1146,1149,1153,1158,1163,1168,1172,1178,1182,1186,1190,1193,1197,1200,1203,1208,1211,1215,1218,1222,1227,1231,1235,1238,1242,1246,1249,1253,1256,1262,1265,1268,1272,1276,1281,1285,1290,1293,1298,1301,1304,1309,1314,1318,1323,1326,1332,1338,1341,1344,1348,1352,1356,1360,1364],{"timestamp":153,"open":154,"high":155,"low":154,"close":156,"volume":157},"2025-09-25T00:00:00",9.61,9.76,9.71,106400,{"timestamp":159,"open":160,"high":161,"low":160,"close":162,"volume":163},"2025-09-28T00:00:00",9.66,9.84,9.73,333400,{"timestamp":165,"open":166,"high":167,"low":166,"close":168,"volume":169},"2025-09-29T00:00:00",9.69,9.8,9.77,177600,{"timestamp":77,"open":171,"high":171,"low":172,"close":173,"volume":174},9.79,9.58,9.67,193500,{"timestamp":176,"open":177,"high":177,"low":178,"close":179,"volume":180},"2025-10-01T00:00:00",9.65,9.45,9.5,142700,{"timestamp":182,"open":183,"high":184,"low":185,"close":186,"volume":187},"2025-10-02T00:00:00",9.49,9.59,9.4,9.48,243900,{"timestamp":189,"open":190,"high":191,"low":192,"close":192,"volume":193},"2025-10-05T00:00:00",9.36,9.52,9.31,370200,{"timestamp":195,"open":192,"high":196,"low":197,"close":198,"volume":199},"2025-10-06T00:00:00",9.34,9.17,9.22,260100,{"timestamp":201,"open":202,"high":202,"low":198,"close":203,"volume":204},"2025-10-07T00:00:00",9.3,9.27,187400,{"timestamp":206,"open":207,"high":185,"low":208,"close":209,"volume":210},"2025-10-08T00:00:00",9.32,9.23,9.29,169400,{"timestamp":212,"open":209,"high":207,"low":213,"close":197,"volume":214},"2025-10-09T00:00:00",9.1,240300,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-12T00:00:00",9.18,9.26,9.12,9.24,238100,{"timestamp":223,"open":220,"high":220,"low":213,"close":213,"volume":224},"2025-10-13T00:00:00",172300,{"timestamp":226,"open":227,"high":228,"low":229,"close":207,"volume":230},"2025-10-14T00:00:00",9.09,9.39,9.03,277200,{"timestamp":232,"open":198,"high":196,"low":198,"close":209,"volume":233},"2025-10-15T00:00:00",220500,{"timestamp":235,"open":198,"high":207,"low":197,"close":236,"volume":237},"2025-10-16T00:00:00",9.25,157800,{"timestamp":239,"open":203,"high":240,"low":203,"close":241,"volume":242},"2025-10-19T00:00:00",9.44,9.35,183300,{"timestamp":244,"open":241,"high":245,"low":218,"close":246,"volume":247},"2025-10-20T00:00:00",9.38,9.33,200500,{"timestamp":249,"open":250,"high":179,"low":202,"close":250,"volume":251},"2025-10-21T00:00:00",9.41,199900,{"timestamp":253,"open":178,"high":191,"low":185,"close":183,"volume":254},"2025-10-22T00:00:00",139900,{"timestamp":256,"open":183,"high":184,"low":245,"close":178,"volume":257},"2025-10-23T00:00:00",187700,{"timestamp":259,"open":179,"high":191,"low":185,"close":260,"volume":261},"2025-10-26T00:00:00",9.47,115100,{"timestamp":263,"open":240,"high":260,"low":196,"close":264,"volume":265},"2025-10-27T00:00:00",9.37,179300,{"timestamp":267,"open":178,"high":268,"low":202,"close":207,"volume":269},"2025-10-28T00:00:00",9.46,214900,{"timestamp":271,"open":190,"high":186,"low":203,"close":190,"volume":272},"2025-10-29T00:00:00",208800,{"timestamp":274,"open":190,"high":260,"low":241,"close":228,"volume":275},"2025-10-30T00:00:00",200400,{"timestamp":277,"open":228,"high":260,"low":202,"close":245,"volume":278},"2025-11-02T00:00:00",214200,{"timestamp":280,"open":202,"high":178,"low":202,"close":178,"volume":281},"2025-11-03T00:00:00",109100,{"timestamp":283,"open":178,"high":284,"low":190,"close":285,"volume":286},"2025-11-04T00:00:00",9.68,9.64,515200,{"timestamp":288,"open":154,"high":289,"low":183,"close":290,"volume":291},"2025-11-05T00:00:00",9.7,9.57,137800,{"timestamp":293,"open":154,"high":284,"low":207,"close":260,"volume":294},"2025-11-06T00:00:00",382300,{"timestamp":296,"open":297,"high":155,"low":183,"close":134,"volume":298},"2025-11-09T00:00:00",9.55,262700,{"timestamp":300,"open":285,"high":301,"low":285,"close":167,"volume":302},"2025-11-10T00:00:00",9.85,280300,{"timestamp":304,"open":162,"high":134,"low":305,"close":284,"volume":306},"2025-11-11T00:00:00",9.56,216800,{"timestamp":308,"open":155,"high":309,"low":297,"close":290,"volume":310},"2025-11-12T00:00:00",9.81,379300,{"timestamp":312,"open":313,"high":155,"low":297,"close":313,"volume":257},"2025-11-13T00:00:00",9.6,{"timestamp":315,"open":290,"high":285,"low":202,"close":260,"volume":316},"2025-11-16T00:00:00",286300,{"timestamp":318,"open":250,"high":319,"low":190,"close":178,"volume":320},"2025-11-17T00:00:00",9.51,170800,{"timestamp":322,"open":250,"high":323,"low":324,"close":236,"volume":325},"2025-11-18T00:00:00",9.42,9.14,332600,{"timestamp":327,"open":328,"high":236,"low":213,"close":329,"volume":330},"2025-11-20T00:00:00",9.16,9.2,293300,{"timestamp":332,"open":333,"high":209,"low":334,"close":324,"volume":335},"2025-11-23T00:00:00",9.15,9.02,379700,{"timestamp":337,"open":219,"high":338,"low":339,"close":333,"volume":340},"2025-11-24T00:00:00",9.19,9.01,412000,{"timestamp":342,"open":219,"high":196,"low":343,"close":246,"volume":344},"2025-11-25T00:00:00",9.11,339500,{"timestamp":346,"open":196,"high":347,"low":348,"close":349,"volume":350},"2025-11-26T00:00:00",9.97,9.21,9.89,740000,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-11-27T00:00:00",9.96,10.38,9.93,10.15,1112600,{"timestamp":359,"open":360,"high":361,"low":347,"close":362,"volume":363},"2025-11-30T00:00:00",10.2,10.3,10.13,724600,{"timestamp":365,"open":366,"high":367,"low":366,"close":368,"volume":369},"2025-12-01T00:00:00",10.03,10.68,10.67,786100,{"timestamp":371,"open":368,"high":372,"low":373,"close":372,"volume":374},"2025-12-02T00:00:00",10.77,10.6,444100,{"timestamp":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2025-12-03T00:00:00",10.76,11.26,10.48,10.95,1006900,{"timestamp":383,"open":384,"high":385,"low":301,"close":362,"volume":386},"2025-12-04T00:00:00",10.82,10.97,1171500,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2025-12-07T00:00:00",10.09,10.34,10.05,10.18,409300,{"timestamp":395,"open":396,"high":396,"low":167,"close":397,"volume":398},"2025-12-08T00:00:00",10.24,10,553600,{"timestamp":400,"open":401,"high":402,"low":403,"close":391,"volume":404},"2025-12-09T00:00:00",10.04,10.14,9.92,323000,{"timestamp":406,"open":407,"high":379,"low":408,"close":390,"volume":409},"2025-12-10T00:00:00",10.06,10.02,310500,{"timestamp":411,"open":412,"high":413,"low":414,"close":361,"volume":415},"2025-12-11T00:00:00",10.43,10.58,10.25,228700,{"timestamp":417,"open":418,"high":418,"low":419,"close":420,"volume":421},"2025-12-14T00:00:00",10.65,10.33,10.5,382600,{"timestamp":423,"open":412,"high":424,"low":402,"close":425,"volume":426},"2025-12-15T00:00:00",10.57,10.21,949300,{"timestamp":428,"open":356,"high":418,"low":429,"close":373,"volume":430},"2025-12-16T00:00:00",9.95,1089200,{"timestamp":432,"open":433,"high":434,"low":373,"close":435,"volume":436},"2025-12-17T00:00:00",10.62,11.6,11.38,1878400,{"timestamp":438,"open":439,"high":440,"low":441,"close":442,"volume":443},"2025-12-18T00:00:00",11.54,11.65,11.25,11.43,612200,{"timestamp":445,"open":446,"high":446,"low":447,"close":447,"volume":448},"2025-12-21T00:00:00",11.47,11.21,464900,{"timestamp":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2025-12-22T00:00:00",11.28,11.74,11.23,11.63,629300,{"timestamp":457,"open":458,"high":452,"low":459,"close":460,"volume":461},"2025-12-25T00:00:00",11.66,11.48,11.7,484000,{"timestamp":463,"open":464,"high":465,"low":466,"close":467,"volume":468},"2025-12-28T00:00:00",11.62,11.9,11.44,11.84,532000,{"timestamp":470,"open":471,"high":472,"low":467,"close":473,"volume":474},"2025-12-29T00:00:00",11.87,12,11.94,357400,{"timestamp":476,"open":477,"high":478,"low":477,"close":479,"volume":480},"2026-01-01T00:00:00",11.82,12.25,12.03,807200,{"timestamp":482,"open":483,"high":484,"low":483,"close":485,"volume":486},"2026-01-04T00:00:00",12.01,12.28,12.14,333600,{"timestamp":488,"open":489,"high":490,"low":489,"close":491,"volume":492},"2026-01-05T00:00:00",12.11,12.3,12.29,1554000,{"timestamp":494,"open":490,"high":490,"low":467,"close":495,"volume":496},"2026-01-06T00:00:00",12.06,628000,{"timestamp":498,"open":499,"high":484,"low":483,"close":500,"volume":501},"2026-01-07T00:00:00",12.17,12.15,310400,{"timestamp":503,"open":504,"high":505,"low":473,"close":506,"volume":507},"2026-01-08T00:00:00",12.1,12.26,12.19,364800,{"timestamp":509,"open":510,"high":500,"low":511,"close":512,"volume":513},"2026-01-11T00:00:00",11.98,11.93,12.07,503600,{"timestamp":515,"open":504,"high":504,"low":516,"close":517,"volume":518},"2026-01-12T00:00:00",11.71,11.89,561700,{"timestamp":520,"open":471,"high":521,"low":471,"close":522,"volume":523},"2026-01-13T00:00:00",12.72,12.68,1427300,{"timestamp":525,"open":526,"high":527,"low":528,"close":529,"volume":530},"2026-01-14T00:00:00",12.6,12.79,12.2,12.66,1146600,{"timestamp":82,"open":532,"high":533,"low":534,"close":535,"volume":536},12.5,12.56,12.16,12.38,686900,{"timestamp":538,"open":539,"high":540,"low":491,"close":526,"volume":541},"2026-01-18T00:00:00",12.39,12.7,503400,{"timestamp":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2026-01-19T00:00:00",12.55,12.58,12.36,12.48,452800,{"timestamp":550,"open":547,"high":527,"low":116,"close":551,"volume":552},"2026-01-20T00:00:00",12.71,685200,{"timestamp":554,"open":521,"high":555,"low":556,"close":557,"volume":558},"2026-01-21T00:00:00",12.98,12.59,12.67,966100,{"timestamp":560,"open":547,"high":561,"low":562,"close":563,"volume":564},"2026-01-22T00:00:00",12.82,12.47,12.78,500700,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-01-25T00:00:00",12.75,12.93,12.61,12.88,250600,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-26T00:00:00",12.92,13.15,12.91,13,313600,{"timestamp":580,"open":581,"high":582,"low":581,"close":583,"volume":584},"2026-01-27T00:00:00",13.05,13.78,13.59,1395100,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-01-28T00:00:00",13.53,13.69,13.13,13.28,1149100,{"timestamp":593,"open":594,"high":595,"low":575,"close":596,"volume":597},"2026-01-29T00:00:00",13.19,13.3,13.27,58200,{"timestamp":599,"open":600,"high":601,"low":575,"close":602,"volume":603},"2026-02-01T00:00:00",13.23,13.66,13.62,2184900,{"timestamp":605,"open":601,"high":606,"low":607,"close":608,"volume":609},"2026-02-02T00:00:00",14.18,13.6,14.13,1148400,{"timestamp":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2026-02-03T00:00:00",14.1,14.17,13.63,13.98,832200,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-02-04T00:00:00",13.76,14.33,13.75,14.08,537700,{"timestamp":625,"open":626,"high":627,"low":628,"close":629,"volume":630},"2026-02-05T00:00:00",13.96,14.58,13.95,14.53,610000,{"timestamp":632,"open":629,"high":633,"low":634,"close":635,"volume":636},"2026-02-08T00:00:00",14.84,14.44,14.66,940800,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-02-09T00:00:00",14.89,15.41,14.82,15.08,1530800,{"timestamp":645,"open":639,"high":646,"low":647,"close":648,"volume":649},"2026-02-10T00:00:00",15.66,14.83,15.27,1040000,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-02-11T00:00:00",15.23,15.25,14.92,14.95,393200,{"timestamp":658,"open":659,"high":660,"low":661,"close":662,"volume":663},"2026-02-12T00:00:00",15.13,15.75,14.91,15.48,631600,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-02-17T00:00:00",15.58,15.87,15.43,15.82,501700,{"timestamp":672,"open":673,"high":674,"low":675,"close":669,"volume":676},"2026-02-18T00:00:00",15.83,16.24,15.78,967300,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-02-19T00:00:00",15.55,16.17,15.51,16.16,1279900,{"timestamp":685,"open":686,"high":687,"low":688,"close":679,"volume":689},"2026-02-22T00:00:00",16.13,16.26,15.28,880000,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-02-23T00:00:00",15.7,15.92,15.46,15.86,1077500,{"timestamp":698,"open":699,"high":700,"low":701,"close":702,"volume":703},"2026-02-24T00:00:00",15.96,16.11,15.65,15.81,1084500,{"timestamp":705,"open":675,"high":706,"low":707,"close":708,"volume":709},"2026-02-25T00:00:00",16.57,15.77,16.42,1712200,{"timestamp":711,"open":712,"high":712,"low":669,"close":713,"volume":714},"2026-02-26T00:00:00",16.34,16.1,917200,{"timestamp":716,"open":713,"high":717,"low":718,"close":719,"volume":720},"2026-03-01T00:00:00",16.14,15.54,16.08,1019100,{"timestamp":722,"open":723,"high":723,"low":724,"close":725,"volume":726},"2026-03-02T00:00:00",15.85,14.81,15.14,1476700,{"timestamp":728,"open":729,"high":730,"low":731,"close":673,"volume":732},"2026-03-03T00:00:00",15.29,15.9,15.22,866800,{"timestamp":734,"open":735,"high":736,"low":737,"close":738,"volume":739},"2026-03-04T00:00:00",15.62,15.74,15.01,15.21,738400,{"timestamp":741,"open":725,"high":725,"low":742,"close":743,"volume":744},"2026-03-05T00:00:00",14.73,14.86,511900,{"timestamp":746,"open":747,"high":748,"low":634,"close":749,"volume":750},"2026-03-08T00:00:00",14.79,14.98,14.94,830200,{"timestamp":752,"open":641,"high":662,"low":753,"close":729,"volume":754},"2026-03-09T00:00:00",14.78,810400,{"timestamp":756,"open":729,"high":757,"low":655,"close":758,"volume":759},"2026-03-10T00:00:00",15.42,15.2,430700,{"timestamp":761,"open":688,"high":688,"low":762,"close":763,"volume":764},"2026-03-11T00:00:00",14.41,14.68,1141600,{"timestamp":766,"open":767,"high":768,"low":769,"close":770,"volume":771},"2026-03-12T00:00:00",14.97,15.07,14.47,14.5,421500,{"timestamp":773,"open":763,"high":774,"low":775,"close":776,"volume":777},"2026-03-15T00:00:00",14.99,14.56,14.69,497200,{"timestamp":779,"open":780,"high":753,"low":781,"close":770,"volume":782},"2026-03-16T00:00:00",14.54,14.4,511000,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-03-17T00:00:00",14.3,14.59,14.22,14.28,496100,{"timestamp":791,"open":792,"high":788,"low":793,"close":794,"volume":795},"2026-03-18T00:00:00",14.16,13.79,14.23,761200,{"timestamp":797,"open":798,"high":799,"low":607,"close":800,"volume":801},"2026-03-19T00:00:00",14.12,14.6,13.86,1179700,{"timestamp":803,"open":628,"high":804,"low":805,"close":806,"volume":807},"2026-03-22T00:00:00",14.64,13.82,14.49,791200,{"timestamp":91,"open":769,"high":769,"low":809,"close":781,"volume":810},13.93,837100,{"timestamp":812,"open":742,"high":748,"low":806,"close":813,"volume":814},"2026-03-24T00:00:00",14.75,585600,{"timestamp":816,"open":763,"high":776,"low":817,"close":818,"volume":819},"2026-03-25T00:00:00",14.34,14.51,534400,{"timestamp":92,"open":787,"high":817,"low":821,"close":612,"volume":822},13.99,791100,{"timestamp":824,"open":825,"high":825,"low":826,"close":827,"volume":828},"2026-03-29T00:00:00",14.45,13.9,14.06,779900,{"timestamp":830,"open":831,"high":762,"low":582,"close":781,"volume":832},"2026-03-30T00:00:00",14.27,1830100,{"timestamp":834,"open":835,"high":813,"low":835,"close":836,"volume":837},"2026-03-31T00:00:00",14.31,14.43,1135800,{"timestamp":839,"open":788,"high":840,"low":841,"close":818,"volume":842},"2026-04-01T00:00:00",14.71,14.04,671700,{"timestamp":844,"open":845,"high":845,"low":846,"close":847,"volume":848},"2026-04-05T00:00:00",14.74,14.36,14.38,446200,{"timestamp":850,"open":787,"high":835,"low":826,"close":851,"volume":852},"2026-04-06T00:00:00",14.07,610600,{"timestamp":854,"open":769,"high":855,"low":856,"close":857,"volume":858},"2026-04-07T00:00:00",14.88,14.42,14.46,579000,{"timestamp":860,"open":835,"high":652,"low":835,"close":861,"volume":862},"2026-04-08T00:00:00",15.15,1308400,{"timestamp":864,"open":865,"high":666,"low":654,"close":654,"volume":866},"2026-04-09T00:00:00",15.18,687200,{"timestamp":868,"open":661,"high":869,"low":786,"close":749,"volume":870},"2026-04-12T00:00:00",15.03,559500,{"timestamp":872,"open":873,"high":738,"low":639,"close":748,"volume":623},"2026-04-13T00:00:00",14.9,{"timestamp":875,"open":748,"high":876,"low":804,"close":724,"volume":877},"2026-04-14T00:00:00",15.04,244200,{"timestamp":879,"open":880,"high":768,"low":627,"close":799,"volume":881},"2026-04-15T00:00:00",14.87,1019400,{"timestamp":883,"open":884,"high":885,"low":770,"close":886,"volume":887},"2026-04-16T00:00:00",14.63,15,14.55,383000,{"timestamp":889,"open":890,"high":890,"low":891,"close":786,"volume":892},"2026-04-19T00:00:00",14.76,14.48,291900,{"timestamp":894,"open":786,"high":786,"low":793,"close":626,"volume":895},"2026-04-21T00:00:00",803200,{"timestamp":897,"open":898,"high":899,"low":900,"close":619,"volume":901},"2026-04-22T00:00:00",14.03,14.09,13.55,558000,{"timestamp":903,"open":904,"high":905,"low":607,"close":906,"volume":907},"2026-04-23T00:00:00",13.7,13.85,13.74,359600,{"timestamp":909,"open":607,"high":805,"low":910,"close":911,"volume":912},"2026-04-26T00:00:00",13.43,13.48,462200,{"timestamp":914,"open":911,"high":911,"low":915,"close":916,"volume":917},"2026-04-27T00:00:00",13.14,13.25,392800,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-04-28T00:00:00",13.2,13.52,13.06,13.31,1043900,{"timestamp":926,"open":927,"high":607,"low":923,"close":928,"volume":929},"2026-04-29T00:00:00",13.5,13.57,744200,{"timestamp":931,"open":921,"high":805,"low":932,"close":805,"volume":933},"2026-05-03T00:00:00",13.36,1670400,{"timestamp":935,"open":936,"high":937,"low":904,"close":938,"volume":939},"2026-05-04T00:00:00",13.92,14.25,14.11,4480100,{"timestamp":941,"open":938,"high":846,"low":942,"close":943,"volume":944},"2026-05-05T00:00:00",13.89,14.15,1853500,{"timestamp":946,"open":857,"high":769,"low":947,"close":947,"volume":948},"2026-05-06T00:00:00",13.38,1538700,{"timestamp":950,"open":588,"high":588,"low":951,"close":583,"volume":952},"2026-05-07T00:00:00",13.41,818600,{"timestamp":954,"open":900,"high":607,"low":955,"close":581,"volume":956},"2026-05-10T00:00:00",12.94,832500,{"timestamp":958,"open":959,"high":960,"low":561,"close":961,"volume":962},"2026-05-11T00:00:00",13.04,13.11,12.9,1237200,{"timestamp":964,"open":521,"high":574,"low":965,"close":512,"volume":966},"2026-05-12T00:00:00",12.04,1042700,{"timestamp":968,"open":969,"high":970,"low":969,"close":971,"volume":972},"2026-05-13T00:00:00",12.02,12.49,12.42,949500,{"timestamp":974,"open":975,"high":490,"low":969,"close":512,"volume":976},"2026-05-14T00:00:00",12.05,664100,{"timestamp":978,"open":965,"high":979,"low":980,"close":975,"volume":981},"2026-05-17T00:00:00",12.24,11.92,1161900,{"timestamp":983,"open":477,"high":483,"low":984,"close":985,"volume":986},"2026-05-18T00:00:00",11.67,11.91,738900,{"timestamp":988,"open":989,"high":532,"low":473,"close":116,"volume":990},"2026-05-19T00:00:00",12.12,381300,{"timestamp":992,"open":993,"high":993,"low":511,"close":512,"volume":994},"2026-05-20T00:00:00",12.41,560800,{"timestamp":996,"open":510,"high":512,"low":460,"close":997,"volume":998},"2026-05-21T00:00:00",11.78,943300,{"timestamp":1000,"open":1001,"high":511,"low":1002,"close":517,"volume":1003},"2026-05-24T00:00:00",11.79,11.72,934000,{"timestamp":1005,"open":510,"high":510,"low":439,"close":1006,"volume":1007},"2026-05-25T00:00:00",11.55,809900,{"timestamp":1009,"open":1010,"high":467,"low":1011,"close":1002,"volume":1012},"2026-05-26T00:00:00",11.58,11.5,873500,{"timestamp":1014,"open":1015,"high":965,"low":1016,"close":471,"volume":1017},"2026-05-27T00:00:00",11.75,11.68,596900,{"timestamp":1019,"open":1020,"high":465,"low":440,"close":465,"volume":1021},"2026-05-28T00:00:00",11.8,356400,{"timestamp":1023,"open":465,"high":985,"low":1024,"close":1024,"volume":1025},"2026-05-31T00:00:00",11.4,816300,{"timestamp":1027,"open":1028,"high":458,"low":1029,"close":1030,"volume":1031},"2026-06-01T00:00:00",11.41,11.39,11.46,384900,{"timestamp":1033,"open":1029,"high":1029,"low":373,"close":1034,"volume":1035},"2026-06-02T00:00:00",10.79,1383200,{"timestamp":1037,"open":1038,"high":384,"low":1039,"close":1040,"volume":1041},"2026-06-04T00:00:00",10.78,10.49,10.59,769400,{"timestamp":1043,"open":1040,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-06-07T00:00:00",10.64,10.41,10.51,642600,{"timestamp":1049,"open":420,"high":1034,"low":420,"close":377,"volume":1050},"2026-06-08T00:00:00",565000,{"timestamp":1052,"open":1053,"high":1054,"low":373,"close":1055,"volume":1056},"2026-06-09T00:00:00",10.7,11.05,10.75,2913200,{"timestamp":1058,"open":367,"high":466,"low":1059,"close":466,"volume":1060},"2026-06-10T00:00:00",10.54,1182400,{"timestamp":1062,"open":1063,"high":1030,"low":1064,"close":1065,"volume":1066},"2026-06-11T00:00:00",11.3,10.93,11.35,1475800,{"timestamp":1068,"open":435,"high":984,"low":1069,"close":1069,"volume":1070},"2026-06-14T00:00:00",11.1,954500,{"timestamp":1072,"open":1069,"high":1073,"low":1074,"close":380,"volume":1075},"2026-06-15T00:00:00",11.14,10.9,977200,{"timestamp":1077,"open":1078,"high":1079,"low":1080,"close":1054,"volume":1081},"2026-06-16T00:00:00",11.2,11.29,10.94,890300,{"timestamp":1083,"open":1084,"high":1085,"low":1044,"close":1053,"volume":1086},"2026-06-17T00:00:00",11.01,11.08,520000,{"timestamp":1088,"open":368,"high":1074,"low":433,"close":1089,"volume":1090},"2026-06-18T00:00:00",10.88,515800,{"timestamp":1092,"open":1093,"high":1069,"low":1094,"close":1093,"volume":1095},"2026-06-21T00:00:00",10.96,10.73,704300,{"timestamp":1097,"open":377,"high":1054,"low":1053,"close":1098,"volume":1099},"2026-06-22T00:00:00",10.98,341800,{"timestamp":99,"open":1101,"high":1024,"low":1101,"close":453,"volume":1102},10.87,605600,{"timestamp":1104,"open":1065,"high":1105,"low":378,"close":1063,"volume":1106},"2026-06-24T00:00:00",11.56,1681500,{"timestamp":1108,"open":1065,"high":1109,"low":1069,"close":1110,"volume":1111},"2026-06-25T00:00:00",11.45,11.34,787600,{"timestamp":1113,"open":1114,"high":1115,"low":1116,"close":1117,"volume":1118},"2026-06-28T00:00:00",11.18,11.31,11.06,11.19,185600,{"timestamp":1120,"open":1078,"high":1029,"low":1121,"close":1122,"volume":1123},"2026-06-29T00:00:00",10.72,10.99,792500,{"timestamp":1125,"open":1074,"high":1080,"low":1038,"close":1126,"volume":1127},"2026-06-30T00:00:00",10.83,499500,{"timestamp":1129,"open":1074,"high":1130,"low":1131,"close":1101,"volume":1132},"2026-07-01T00:00:00",11,10.8,436800,{"timestamp":1134,"open":1069,"high":1069,"low":1038,"close":1135,"volume":1136},"2026-07-02T00:00:00",10.84,770900,{"timestamp":1138,"open":372,"high":1135,"low":424,"close":1094,"volume":1139},"2026-07-05T00:00:00",543800,{"timestamp":1141,"open":1034,"high":1101,"low":433,"close":372,"volume":1142},"2026-07-06T00:00:00",608400,{"timestamp":1144,"open":372,"high":372,"low":420,"close":1046,"volume":1145},"2026-07-07T00:00:00",537200,{"timestamp":1147,"open":413,"high":1130,"low":412,"close":1135,"volume":1148},"2026-07-08T00:00:00",1242800,{"timestamp":1150,"open":1116,"high":1109,"low":1151,"close":1063,"volume":1152},"2026-07-09T00:00:00",11.03,934500,{"timestamp":1154,"open":378,"high":1006,"low":1155,"close":1156,"volume":1157},"2026-07-12T00:00:00",11.13,11.17,1345300,{"timestamp":1159,"open":1156,"high":1110,"low":1160,"close":1161,"volume":1162},"2026-07-13T00:00:00",11.09,11.33,338600,{"timestamp":1164,"open":1165,"high":1165,"low":1093,"close":1166,"volume":1167},"2026-07-14T00:00:00",11.36,11.12,362000,{"timestamp":1169,"open":1130,"high":1170,"low":384,"close":385,"volume":1171},"2026-07-15T00:00:00",11.02,376700,{"timestamp":1173,"open":1174,"high":1078,"low":1175,"close":1176,"volume":1177},"2026-07-16T00:00:00",11.04,10.71,11.16,534500,{"timestamp":1179,"open":1117,"high":1029,"low":1073,"close":1180,"volume":1181},"2026-07-19T00:00:00",11.24,468600,{"timestamp":1183,"open":1117,"high":1184,"low":1130,"close":378,"volume":1185},"2026-07-20T00:00:00",11.27,260600,{"timestamp":1187,"open":1078,"high":997,"low":1054,"close":1188,"volume":1189},"2026-07-21T00:00:00",11.73,817500,{"timestamp":1191,"open":997,"high":478,"low":440,"close":997,"volume":1192},"2026-07-22T00:00:00",1028900,{"timestamp":1194,"open":464,"high":1188,"low":1115,"close":1195,"volume":1196},"2026-07-23T00:00:00",11.51,659200,{"timestamp":1198,"open":1011,"high":1001,"low":1028,"close":454,"volume":1199},"2026-07-26T00:00:00",399900,{"timestamp":1201,"open":466,"high":512,"low":466,"close":434,"volume":1202},"2026-07-27T00:00:00",586700,{"timestamp":1204,"open":1105,"high":460,"low":1205,"close":1206,"volume":1207},"2026-07-28T00:00:00",11.42,11.57,422400,{"timestamp":1209,"open":458,"high":483,"low":1010,"close":471,"volume":1210},"2026-07-29T00:00:00",1223100,{"timestamp":1212,"open":465,"high":540,"low":1195,"close":1213,"volume":1214},"2026-07-30T00:00:00",11.85,1927800,{"timestamp":1216,"open":980,"high":485,"low":1002,"close":511,"volume":1217},"2026-08-02T00:00:00",699700,{"timestamp":1219,"open":472,"high":970,"low":472,"close":1220,"volume":1221},"2026-08-03T00:00:00",12.44,1050100,{"timestamp":1223,"open":1220,"high":1224,"low":1225,"close":971,"volume":1226},"2026-08-04T00:00:00",12.77,12.35,515000,{"timestamp":1228,"open":971,"high":971,"low":1229,"close":499,"volume":1230},"2026-08-05T00:00:00",12.13,471800,{"timestamp":1232,"open":1224,"high":961,"low":1233,"close":485,"volume":1234},"2026-08-06T00:00:00",11.96,1101300,{"timestamp":1236,"open":485,"high":485,"low":1213,"close":510,"volume":1237},"2026-08-09T00:00:00",496900,{"timestamp":1239,"open":1240,"high":1240,"low":1161,"close":435,"volume":1241},"2026-08-10T00:00:00",11.95,1270200,{"timestamp":1243,"open":1030,"high":1244,"low":1110,"close":442,"volume":1245},"2026-08-11T00:00:00",11.59,432900,{"timestamp":1247,"open":466,"high":1244,"low":1180,"close":1024,"volume":1248},"2026-08-12T00:00:00",409200,{"timestamp":1250,"open":1165,"high":1165,"low":1251,"close":441,"volume":1252},"2026-08-13T00:00:00",10.92,799700,{"timestamp":1254,"open":378,"high":1079,"low":1054,"close":1160,"volume":1255},"2026-08-16T00:00:00",534200,{"timestamp":1257,"open":1258,"high":1259,"low":1054,"close":1260,"volume":1261},"2026-08-17T00:00:00",11.07,11.32,11.15,544100,{"timestamp":1263,"open":1115,"high":442,"low":1260,"close":451,"volume":1264},"2026-08-18T00:00:00",583100,{"timestamp":1266,"open":1063,"high":1063,"low":1151,"close":1160,"volume":1267},"2026-08-19T00:00:00",755300,{"timestamp":1269,"open":1160,"high":1270,"low":1160,"close":1195,"volume":1271},"2026-08-20T00:00:00",11.61,430600,{"timestamp":1273,"open":1030,"high":1274,"low":1115,"close":1011,"volume":1275},"2026-08-23T00:00:00",11.69,604700,{"timestamp":1277,"open":1278,"high":979,"low":1109,"close":1279,"volume":1280},"2026-08-24T00:00:00",11.49,12.18,975000,{"timestamp":1282,"open":504,"high":993,"low":969,"close":1283,"volume":1284},"2026-08-25T00:00:00",12.09,594900,{"timestamp":1286,"open":969,"high":1287,"low":1288,"close":1288,"volume":1289},"2026-08-26T00:00:00",12.27,11.97,1133100,{"timestamp":1291,"open":975,"high":499,"low":452,"close":473,"volume":1292},"2026-08-27T00:00:00",844500,{"timestamp":1294,"open":969,"high":1279,"low":1295,"close":1296,"volume":1297},"2026-08-30T00:00:00",11.83,11.99,1761700,{"timestamp":1299,"open":500,"high":993,"low":511,"close":512,"volume":1300},"2026-08-31T00:00:00",554800,{"timestamp":1302,"open":965,"high":959,"low":965,"close":567,"volume":1303},"2026-09-01T00:00:00",1864900,{"timestamp":1305,"open":1306,"high":960,"low":1306,"close":1307,"volume":1308},"2026-09-02T00:00:00",12.83,12.86,678500,{"timestamp":1310,"open":1311,"high":1312,"low":522,"close":1312,"volume":1313},"2026-09-03T00:00:00",12.81,13.16,861200,{"timestamp":1315,"open":920,"high":583,"low":576,"close":1316,"volume":1317},"2026-09-07T00:00:00",13.02,1378300,{"timestamp":1319,"open":577,"high":1320,"low":532,"close":1321,"volume":1322},"2026-09-08T00:00:00",13.08,12.69,747400,{"timestamp":1324,"open":569,"high":594,"low":970,"close":915,"volume":1325},"2026-09-09T00:00:00",725000,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":955,"volume":1331},"2026-09-10T00:00:00",13.1,13.21,12.89,264900,{"timestamp":1333,"open":961,"high":1334,"low":1335,"close":1336,"volume":1337},"2026-09-13T00:00:00",13.03,12.62,12.95,518700,{"timestamp":1339,"open":576,"high":577,"low":1224,"close":955,"volume":1340},"2026-09-14T00:00:00",254600,{"timestamp":1342,"open":568,"high":600,"low":561,"close":1328,"volume":1343},"2026-09-15T00:00:00",429100,{"timestamp":1345,"open":1328,"high":920,"low":1346,"close":1336,"volume":1347},"2026-09-16T00:00:00",12.87,276000,{"timestamp":1349,"open":1336,"high":1350,"low":545,"close":1350,"volume":1351},"2026-09-17T00:00:00",13.07,629200,{"timestamp":1353,"open":575,"high":1354,"low":961,"close":1355,"volume":1136},"2026-09-20T00:00:00",13.33,13.24,{"timestamp":1357,"open":1358,"high":951,"low":915,"close":590,"volume":1359},"2026-09-21T00:00:00",13.22,799200,{"timestamp":1361,"open":594,"high":927,"low":1362,"close":1350,"volume":1363},"2026-09-22T00:00:00",12.96,643100,{"timestamp":1365,"open":1320,"high":1328,"low":1240,"close":116,"volume":1366},"2026-09-23T00:00:00",4039500,[]]