[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fJxm-sF7kWAGLoCvRJLvWXhlTcQ4ZpxCMZDVp-8mnZG4":3,"$fYbt7qkCPuano9UZmjnJs0Rc2th5P4Kb1fc1tuQ2xdvE":117,"$fCbm_6sKR_FJg7GZbybyMV0wepjUW-81lo3LaJ53ge8g":159},{"items":4,"totalItens":114,"success":115,"errors":116,"limitReached":114},[5,13,16,20,25,29,34,38,43,46,51,56,59,64,68,71,75,80,84,89,94,98,100,103,108,112],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0652406,"2022-09-30T00:00:00","2022-10-05T00:00:00","2022-12-01T00:00:00",1,{"type":12,"category":7,"amount":14,"approvalDate":9,"comDate":10,"paymentDate":15,"status":12},0.0497649,"2023-05-31T00:00:00",{"type":12,"category":7,"amount":17,"approvalDate":18,"comDate":19,"paymentDate":15,"status":12},0.0546199,"2022-12-02T00:00:00","2022-12-07T00:00:00",{"type":12,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":12},0.0485306,"2023-03-30T00:00:00","2023-04-04T00:00:00","2023-12-01T00:00:00",{"type":6,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":15,"status":12},0.047924,"2023-04-19T00:00:00","2023-04-24T00:00:00",{"type":30,"category":31,"amount":32,"approvalDate":27,"comDate":33,"paymentDate":33,"status":12},3,"stock",4,"2023-05-19T00:00:00",{"type":12,"category":7,"amount":35,"approvalDate":36,"comDate":37,"paymentDate":24,"status":12},0.0594966,"2023-06-30T00:00:00","2023-07-05T00:00:00",{"type":12,"category":7,"amount":39,"approvalDate":40,"comDate":41,"paymentDate":42,"status":12},0.0531387,"2023-09-29T00:00:00","2023-10-04T00:00:00","2024-05-31T00:00:00",{"type":12,"category":7,"amount":44,"approvalDate":24,"comDate":45,"paymentDate":42,"status":12},0.0508055,"2023-12-06T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},0.0484139,"2023-12-15T00:00:00","2023-12-20T00:00:00","2023-12-28T00:00:00",{"type":12,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":12},0.0433788,"2024-03-28T00:00:00","2024-04-03T00:00:00","2024-12-02T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":42,"status":12},0.0491509,"2024-04-17T00:00:00",{"type":12,"category":7,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":12},0.044953,"2024-06-28T00:00:00","2024-07-03T00:00:00","2024-12-06T00:00:00",{"type":6,"category":7,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":63,"status":12},0.0618028,"2024-09-30T00:00:00","2024-10-03T00:00:00",{"type":12,"category":7,"amount":69,"approvalDate":66,"comDate":67,"paymentDate":70,"status":12},0.0665255,"2025-05-30T00:00:00",{"type":12,"category":7,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":70,"status":12},0.0722354,"2024-11-29T00:00:00","2024-12-04T00:00:00",{"type":12,"category":7,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":12},0.0689434,"2025-03-31T00:00:00","2025-04-03T00:00:00","2025-12-01T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":70,"status":12},0.0607122,"2025-04-22T00:00:00","2025-04-29T00:00:00",{"type":12,"category":7,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":88,"status":12},0.0769409,"2025-06-30T00:00:00","2025-07-03T00:00:00","2025-12-05T00:00:00",{"type":12,"category":7,"amount":90,"approvalDate":91,"comDate":92,"paymentDate":93,"status":12},0.0821364,"2025-09-30T00:00:00","2025-10-03T00:00:00","2026-05-29T00:00:00",{"type":6,"category":7,"amount":95,"approvalDate":96,"comDate":88,"paymentDate":97,"status":12},0.0758901,"2025-11-28T00:00:00","2025-12-29T00:00:00",{"type":12,"category":7,"amount":99,"approvalDate":96,"comDate":88,"paymentDate":93,"status":12},0.0848801,{"type":30,"category":31,"amount":101,"approvalDate":102,"comDate":102,"paymentDate":102,"status":12},2,"2025-12-22T00:00:00",{"type":12,"category":7,"amount":104,"approvalDate":105,"comDate":106,"paymentDate":107,"status":6},0.0860148,"2026-03-31T00:00:00","2026-04-06T00:00:00","2026-12-01T00:00:00",{"type":6,"category":7,"amount":109,"approvalDate":110,"comDate":111,"paymentDate":107,"status":6},0.0272228,"2026-06-30T00:00:00","2026-07-03T00:00:00",{"type":12,"category":7,"amount":113,"approvalDate":110,"comDate":111,"paymentDate":107,"status":6},0.0883596,null,true,[],{"summary":118,"quote":124,"fundamentals":130,"priceHistory":152,"relatedTickers":153},{"ticker":119,"slug":120,"kind":31,"companyName":121,"shortName":122,"description":123},"RADL3","radl3","Raia Drogasil S.A.","Raia Drogasil","",{"price":125,"change":126,"changePercent":127,"currency":128,"updatedAt":129},18.42,-1.02,-5.5385,"BRL","2026-09-24T23:48:16Z",{"eps":131,"bookValue":132,"dividendYield":133,"dividendYield5yAverage":134,"priceEarnings":135,"priceBookValue":136,"priceEbit":137,"evEbitda":138,"priceSalesRatio":139,"enterpriseValue":140,"ebitda":141,"roe":142,"roic":143,"roa":144,"netMargin":145,"ebitMargin":146,"grossMargin":147,"netDebtToEbitda":148,"netDebtToEquity":149,"currentLiquidity":150,"liabilitiesToEquity":151},0.766,4.161,2.2,1.71,24.05,4.43,11.16,12.18,0.71,34756148000,2854003000,18.41,16.99,5.41,2.98,6.34,31.05,1.02,0.4,1.41,2.4483,[],[154,155,156,157,158],"FLRY3","RDOR3","QUAL3","ODPV3","GRND3",{"items":160,"totalItens":114,"success":115,"errors":1425,"limitReached":114},[161,168,174,180,186,193,198,205,211,217,223,228,233,239,245,252,259,266,272,278,283,286,293,297,301,307,311,317,323,330,336,341,348,355,361,368,375,380,386,393,399,405,412,419,426,432,437,441,448,454,459,466,471,477,482,489,496,501,506,510,515,519,524,527,532,535,542,547,553,559,564,569,575,581,586,591,597,602,606,613,620,624,629,634,639,645,650,657,663,670,677,684,691,697,704,709,714,720,725,731,738,742,747,750,754,759,764,769,774,779,783,787,792,795,800,803,809,814,818,822,828,832,835,838,842,845,851,857,863,868,872,875,878,881,885,888,892,896,899,905,910,915,920,925,931,936,941,947,953,958,965,972,978,982,986,992,999,1004,1008,1012,1018,1024,1031,1035,1039,1044,1050,1057,1064,1070,1075,1080,1086,1090,1094,1098,1103,1110,1116,1123,1130,1137,1143,1147,1154,1160,1162,1168,1172,1177,1180,1184,1190,1195,1198,1201,1205,1209,1212,1217,1222,1227,1230,1234,1238,1241,1244,1250,1253,1256,1260,1264,1270,1276,1283,1287,1291,1295,1300,1305,1311,1315,1320,1326,1331,1335,1340,1345,1349,1354,1357,1360,1364,1369,1373,1376,1381,1385,1389,1392,1398,1404,1408,1414,1418,1421],{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-09-25T00:00:00",17.85,17.93,17.63,17.79,7140400,{"timestamp":169,"open":170,"high":171,"low":172,"close":171,"volume":173},"2025-09-28T00:00:00",18,18.1,17.68,15690200,{"timestamp":175,"open":176,"high":177,"low":178,"close":125,"volume":179},"2025-09-29T00:00:00",18.27,18.8,17.89,11230500,{"timestamp":91,"open":181,"high":182,"low":183,"close":184,"volume":185},18.55,18.6,17.99,18.24,6596400,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-01T00:00:00",18.19,18.2,17.67,18.02,5501300,{"timestamp":194,"open":178,"high":195,"low":178,"close":196,"volume":197},"2025-10-02T00:00:00",18.84,18.83,9486200,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-10-05T00:00:00",18.66,19.02,18.51,18.72,8777600,{"timestamp":206,"open":207,"high":177,"low":208,"close":209,"volume":210},"2025-10-06T00:00:00",18.76,18.21,18.48,10117100,{"timestamp":212,"open":213,"high":214,"low":213,"close":215,"volume":216},"2025-10-07T00:00:00",18.44,19.24,19.01,17709100,{"timestamp":218,"open":215,"high":219,"low":220,"close":221,"volume":222},"2025-10-08T00:00:00",19.7,18.64,18.89,18914900,{"timestamp":224,"open":221,"high":225,"low":182,"close":226,"volume":227},"2025-10-09T00:00:00",19.08,18.67,6759100,{"timestamp":229,"open":230,"high":221,"low":231,"close":220,"volume":232},"2025-10-12T00:00:00",18.82,18.58,3413200,{"timestamp":234,"open":235,"high":236,"low":213,"close":237,"volume":238},"2025-10-13T00:00:00",18.59,18.93,18.74,12391000,{"timestamp":240,"open":241,"high":242,"low":241,"close":243,"volume":244},"2025-10-14T00:00:00",18.75,19.88,19.59,29206600,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-10-15T00:00:00",19.37,19.66,19.18,19.53,7383700,{"timestamp":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2025-10-16T00:00:00",19.35,19.64,19.19,19.58,5997200,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-10-19T00:00:00",19.71,19.76,19.23,19.46,5133000,{"timestamp":267,"open":268,"high":269,"low":270,"close":257,"volume":271},"2025-10-20T00:00:00",19.45,19.83,19.39,3707700,{"timestamp":273,"open":274,"high":275,"low":276,"close":268,"volume":277},"2025-10-21T00:00:00",19.49,19.55,19.25,3890100,{"timestamp":279,"open":250,"high":280,"low":256,"close":281,"volume":282},"2025-10-22T00:00:00",19.69,19.44,3547500,{"timestamp":284,"open":274,"high":219,"low":270,"close":257,"volume":285},"2025-10-23T00:00:00",4676200,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-10-26T00:00:00",20,20.11,19.75,19.82,6205800,{"timestamp":294,"open":242,"high":242,"low":247,"close":295,"volume":296},"2025-10-27T00:00:00",19.43,5540600,{"timestamp":298,"open":268,"high":299,"low":270,"close":219,"volume":300},"2025-10-28T00:00:00",19.95,11509200,{"timestamp":302,"open":303,"high":304,"low":247,"close":305,"volume":306},"2025-10-29T00:00:00",19.6,20.01,19.86,7979100,{"timestamp":308,"open":288,"high":309,"low":291,"close":288,"volume":310},"2025-10-30T00:00:00",20.27,8502200,{"timestamp":312,"open":313,"high":314,"low":315,"close":262,"volume":316},"2025-11-02T00:00:00",20.43,20.55,19.67,6801800,{"timestamp":318,"open":319,"high":320,"low":264,"close":321,"volume":322},"2025-11-03T00:00:00",19.78,19.87,19.57,9327200,{"timestamp":324,"open":325,"high":326,"low":327,"close":328,"volume":329},"2025-11-04T00:00:00",18.85,20.73,18.36,20.05,23931100,{"timestamp":331,"open":332,"high":333,"low":304,"close":334,"volume":335},"2025-11-05T00:00:00",20.25,20.98,20.9,10229300,{"timestamp":337,"open":334,"high":338,"low":334,"close":339,"volume":340},"2025-11-06T00:00:00",21.5,21.47,8219400,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-11-09T00:00:00",21.66,22.2,21.55,22.11,11044900,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-11-10T00:00:00",22.21,22.88,22.02,22.81,12570900,{"timestamp":356,"open":357,"high":358,"low":359,"close":353,"volume":360},"2025-11-11T00:00:00",22.72,22.91,22.48,12956900,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-11-12T00:00:00",22.84,22.98,22.34,22.64,5736200,{"timestamp":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2025-11-13T00:00:00",22.65,23.1,22.59,22.97,3471200,{"timestamp":376,"open":377,"high":378,"low":357,"close":364,"volume":379},"2025-11-16T00:00:00",22.8,23.19,7191900,{"timestamp":381,"open":358,"high":382,"low":383,"close":384,"volume":385},"2025-11-17T00:00:00",23.69,22.73,23.6,12710000,{"timestamp":387,"open":388,"high":389,"low":390,"close":391,"volume":392},"2025-11-18T00:00:00",23.81,23.96,23.01,23.2,15439700,{"timestamp":394,"open":395,"high":396,"low":397,"close":377,"volume":398},"2025-11-20T00:00:00",23.17,23.41,22.7,11321100,{"timestamp":400,"open":363,"high":401,"low":402,"close":403,"volume":404},"2025-11-23T00:00:00",23.18,22.66,23.05,8265300,{"timestamp":406,"open":407,"high":408,"low":409,"close":410,"volume":411},"2025-11-24T00:00:00",23.32,23.4,22.5,22.93,8533300,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-11-25T00:00:00",23,23.68,22.92,23.64,10778600,{"timestamp":420,"open":421,"high":422,"low":423,"close":424,"volume":425},"2025-11-26T00:00:00",23.51,23.9,23.13,23.76,4526300,{"timestamp":427,"open":428,"high":429,"low":428,"close":430,"volume":431},"2025-11-27T00:00:00",23.55,24,23.91,9199100,{"timestamp":433,"open":389,"high":389,"low":434,"close":435,"volume":436},"2025-11-30T00:00:00",23.31,23.52,5311200,{"timestamp":79,"open":421,"high":438,"low":421,"close":439,"volume":440},24.2,24.19,7812200,{"timestamp":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2025-12-02T00:00:00",24.26,24.35,23.89,24.15,8958100,{"timestamp":449,"open":450,"high":451,"low":452,"close":430,"volume":453},"2025-12-03T00:00:00",24.42,24.56,23.7,10468100,{"timestamp":455,"open":456,"high":446,"low":457,"close":351,"volume":458},"2025-12-04T00:00:00",24.13,22.76,11954600,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2025-12-07T00:00:00",23.22,23.59,22.79,23.27,9468000,{"timestamp":467,"open":468,"high":469,"low":397,"close":428,"volume":470},"2025-12-08T00:00:00",23.03,23.72,4523400,{"timestamp":472,"open":473,"high":474,"low":475,"close":422,"volume":476},"2025-12-09T00:00:00",23.71,24.06,23.35,4166300,{"timestamp":478,"open":479,"high":480,"low":417,"close":480,"volume":481},"2025-12-10T00:00:00",23.78,24.76,5172500,{"timestamp":483,"open":484,"high":485,"low":486,"close":487,"volume":488},"2025-12-11T00:00:00",24.68,25.05,24.55,24.95,5534200,{"timestamp":490,"open":491,"high":492,"low":493,"close":494,"volume":495},"2025-12-14T00:00:00",25.22,25.45,24.77,24.88,8080100,{"timestamp":497,"open":498,"high":443,"low":475,"close":499,"volume":500},"2025-12-15T00:00:00",24.12,23.48,9536100,{"timestamp":502,"open":499,"high":503,"low":504,"close":407,"volume":505},"2025-12-16T00:00:00",23.62,22.71,9757100,{"timestamp":507,"open":401,"high":508,"low":468,"close":423,"volume":509},"2025-12-17T00:00:00",23.53,7387400,{"timestamp":511,"open":512,"high":391,"low":402,"close":513,"volume":514},"2025-12-18T00:00:00",23.07,23.09,10042000,{"timestamp":516,"open":414,"high":517,"low":414,"close":378,"volume":518},"2025-12-21T00:00:00",23.36,3865700,{"timestamp":102,"open":512,"high":520,"low":521,"close":522,"volume":523},23.28,22.63,22.96,4582300,{"timestamp":525,"open":363,"high":391,"low":457,"close":414,"volume":526},"2025-12-25T00:00:00",2924200,{"timestamp":528,"open":416,"high":529,"low":530,"close":529,"volume":531},"2025-12-28T00:00:00",23.38,22.56,6099500,{"timestamp":97,"open":533,"high":384,"low":391,"close":533,"volume":534},23.5,2794100,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-01-01T00:00:00",23.79,24.1,23.65,23.8,5330600,{"timestamp":543,"open":415,"high":544,"low":417,"close":545,"volume":546},"2026-01-04T00:00:00",24.53,24.45,4298400,{"timestamp":548,"open":549,"high":550,"low":551,"close":550,"volume":552},"2026-01-05T00:00:00",24.44,24.86,24.25,7145000,{"timestamp":554,"open":555,"high":556,"low":557,"close":438,"volume":558},"2026-01-06T00:00:00",24.54,24.75,23.77,7144900,{"timestamp":560,"open":446,"high":561,"low":456,"close":562,"volume":563},"2026-01-07T00:00:00",24.78,24.38,5982100,{"timestamp":565,"open":551,"high":566,"low":479,"close":567,"volume":568},"2026-01-08T00:00:00",24.39,23.97,8449200,{"timestamp":570,"open":567,"high":571,"low":572,"close":573,"volume":574},"2026-01-11T00:00:00",24.07,23.47,23.75,6589100,{"timestamp":576,"open":577,"high":479,"low":578,"close":579,"volume":580},"2026-01-12T00:00:00",23.57,23.39,23.63,7450900,{"timestamp":582,"open":573,"high":583,"low":452,"close":584,"volume":585},"2026-01-13T00:00:00",24.64,24.29,7720900,{"timestamp":587,"open":545,"high":588,"low":589,"close":556,"volume":590},"2026-01-14T00:00:00",24.8,23.98,5623800,{"timestamp":592,"open":593,"high":594,"low":549,"close":595,"volume":596},"2026-01-15T00:00:00",24.63,25.27,25,6191600,{"timestamp":598,"open":599,"high":599,"low":600,"close":451,"volume":601},"2026-01-18T00:00:00",25.19,24.51,3295200,{"timestamp":603,"open":604,"high":595,"low":551,"close":487,"volume":605},"2026-01-19T00:00:00",24.4,6711100,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-01-20T00:00:00",25.3,26.15,25.02,26,7703800,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-01-21T00:00:00",25.77,26.25,24.73,24.79,20022200,{"timestamp":621,"open":588,"high":622,"low":604,"close":493,"volume":623},"2026-01-22T00:00:00",24.97,11022600,{"timestamp":625,"open":595,"high":485,"low":626,"close":627,"volume":628},"2026-01-25T00:00:00",24.27,24.5,6973900,{"timestamp":630,"open":618,"high":631,"low":486,"close":632,"volume":633},"2026-01-26T00:00:00",25.09,24.96,6571700,{"timestamp":635,"open":487,"high":631,"low":636,"close":637,"volume":638},"2026-01-27T00:00:00",24.34,24.69,11396900,{"timestamp":640,"open":641,"high":642,"low":643,"close":451,"volume":644},"2026-01-28T00:00:00",24.9,24.93,24.09,6161500,{"timestamp":646,"open":647,"high":599,"low":641,"close":648,"volume":649},"2026-02-01T00:00:00",24.94,25.15,2711000,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-02-02T00:00:00",25.28,26.65,25.2,26.57,19362500,{"timestamp":658,"open":659,"high":659,"low":660,"close":661,"volume":662},"2026-02-03T00:00:00",26.68,24.87,25.67,6503500,{"timestamp":664,"open":665,"high":666,"low":667,"close":668,"volume":669},"2026-02-05T00:00:00",26.42,26.76,25.87,26.62,8168000,{"timestamp":671,"open":672,"high":673,"low":674,"close":675,"volume":676},"2026-02-08T00:00:00",26.79,27.18,26.06,26.72,10682100,{"timestamp":678,"open":679,"high":680,"low":681,"close":682,"volume":683},"2026-02-09T00:00:00",26.84,26.92,26.43,26.66,9782900,{"timestamp":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2026-02-10T00:00:00",26.9,27.42,26.63,27.03,8506700,{"timestamp":692,"open":693,"high":693,"low":694,"close":695,"volume":696},"2026-02-11T00:00:00",26.78,25.81,26.5,11972000,{"timestamp":698,"open":699,"high":700,"low":701,"close":702,"volume":703},"2026-02-12T00:00:00",25.71,26.56,25.52,25.82,9538100,{"timestamp":705,"open":615,"high":706,"low":707,"close":702,"volume":708},"2026-02-17T00:00:00",25.97,25.54,6322300,{"timestamp":710,"open":711,"high":689,"low":712,"close":616,"volume":713},"2026-02-18T00:00:00",26.09,25.73,5589600,{"timestamp":715,"open":716,"high":653,"low":717,"close":718,"volume":719},"2026-02-19T00:00:00",26.14,25.86,26.45,6797000,{"timestamp":721,"open":711,"high":722,"low":723,"close":611,"volume":724},"2026-02-22T00:00:00",26.31,25.75,3989400,{"timestamp":726,"open":727,"high":728,"low":492,"close":729,"volume":730},"2026-02-23T00:00:00",26.19,26.21,25.85,6598300,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-02-24T00:00:00",26.02,26.32,25.26,25.35,5177000,{"timestamp":739,"open":615,"high":740,"low":735,"close":615,"volume":741},"2026-02-25T00:00:00",25.88,7269200,{"timestamp":743,"open":744,"high":745,"low":647,"close":631,"volume":746},"2026-02-26T00:00:00",25.4,25.94,5506700,{"timestamp":748,"open":556,"high":647,"low":439,"close":555,"volume":749},"2026-03-01T00:00:00",6863000,{"timestamp":751,"open":752,"high":450,"low":408,"close":752,"volume":753},"2026-03-02T00:00:00",23.82,11227800,{"timestamp":755,"open":756,"high":757,"low":498,"close":451,"volume":758},"2026-03-03T00:00:00",25.25,25.36,16433300,{"timestamp":760,"open":761,"high":588,"low":384,"close":762,"volume":763},"2026-03-04T00:00:00",24.23,24.03,12527400,{"timestamp":765,"open":766,"high":429,"low":421,"close":767,"volume":768},"2026-03-05T00:00:00",23.61,23.84,10252400,{"timestamp":770,"open":503,"high":771,"low":403,"close":772,"volume":773},"2026-03-08T00:00:00",24.16,23.66,9749700,{"timestamp":775,"open":776,"high":777,"low":572,"close":573,"volume":778},"2026-03-09T00:00:00",23.95,24.28,6469800,{"timestamp":780,"open":781,"high":389,"low":520,"close":776,"volume":782},"2026-03-10T00:00:00",23.37,6838100,{"timestamp":784,"open":479,"high":422,"low":785,"close":539,"volume":786},"2026-03-11T00:00:00",23.11,15597400,{"timestamp":788,"open":789,"high":790,"low":408,"close":462,"volume":791},"2026-03-12T00:00:00",23.88,24.17,16082000,{"timestamp":793,"open":643,"high":643,"low":520,"close":517,"volume":794},"2026-03-15T00:00:00",7865600,{"timestamp":796,"open":797,"high":573,"low":513,"close":798,"volume":799},"2026-03-16T00:00:00",23.29,23.3,6840600,{"timestamp":801,"open":798,"high":540,"low":371,"close":401,"volume":802},"2026-03-17T00:00:00",5730400,{"timestamp":804,"open":805,"high":806,"low":807,"close":785,"volume":808},"2026-03-18T00:00:00",22.6,23.34,22.38,13861700,{"timestamp":810,"open":811,"high":811,"low":812,"close":359,"volume":813},"2026-03-19T00:00:00",23.21,22.41,12333600,{"timestamp":815,"open":403,"high":816,"low":504,"close":520,"volume":817},"2026-03-22T00:00:00",23.42,12916000,{"timestamp":819,"open":785,"high":417,"low":820,"close":428,"volume":821},"2026-03-23T00:00:00",22.77,15106100,{"timestamp":823,"open":824,"high":825,"low":422,"close":826,"volume":827},"2026-03-24T00:00:00",24.02,24.6,24.46,8072000,{"timestamp":829,"open":538,"high":830,"low":462,"close":424,"volume":831},"2026-03-25T00:00:00",24.41,6075700,{"timestamp":833,"open":428,"high":772,"low":371,"close":798,"volume":834},"2026-03-26T00:00:00",4981500,{"timestamp":836,"open":539,"high":452,"low":378,"close":797,"volume":837},"2026-03-29T00:00:00",5322400,{"timestamp":839,"open":573,"high":567,"low":840,"close":508,"volume":841},"2026-03-30T00:00:00",22.9,12274700,{"timestamp":105,"open":417,"high":767,"low":843,"close":457,"volume":844},22.62,10788300,{"timestamp":846,"open":847,"high":409,"low":848,"close":849,"volume":850},"2026-04-01T00:00:00",22.13,21.59,21.86,15435700,{"timestamp":852,"open":853,"high":352,"low":854,"close":855,"volume":856},"2026-04-05T00:00:00",21.9,21.36,21.77,10569800,{"timestamp":106,"open":858,"high":859,"low":860,"close":861,"volume":862},21.82,22.32,21.32,22.28,14773700,{"timestamp":864,"open":865,"high":866,"low":397,"close":816,"volume":867},"2026-04-07T00:00:00",22.95,23.54,16660600,{"timestamp":869,"open":533,"high":589,"low":870,"close":572,"volume":871},"2026-04-08T00:00:00",23.25,9177400,{"timestamp":873,"open":573,"high":567,"low":421,"close":752,"volume":874},"2026-04-09T00:00:00",8899100,{"timestamp":876,"open":417,"high":776,"low":408,"close":445,"volume":877},"2026-04-12T00:00:00",8573100,{"timestamp":879,"open":567,"high":450,"low":540,"close":439,"volume":880},"2026-04-13T00:00:00",13386100,{"timestamp":882,"open":439,"high":883,"low":452,"close":474,"volume":884},"2026-04-14T00:00:00",24.21,9088200,{"timestamp":886,"open":551,"high":486,"low":461,"close":870,"volume":887},"2026-04-15T00:00:00",6763200,{"timestamp":889,"open":643,"high":566,"low":890,"close":890,"volume":891},"2026-04-16T00:00:00",23.14,10939900,{"timestamp":893,"open":894,"high":533,"low":820,"close":517,"volume":895},"2026-04-19T00:00:00",23.02,8003200,{"timestamp":897,"open":475,"high":475,"low":409,"close":504,"volume":898},"2026-04-21T00:00:00",6657900,{"timestamp":900,"open":901,"high":463,"low":902,"close":903,"volume":904},"2026-04-22T00:00:00",22.78,21.88,22.05,8897700,{"timestamp":906,"open":903,"high":805,"low":907,"close":908,"volume":909},"2026-04-23T00:00:00",21.91,22.52,4329300,{"timestamp":911,"open":912,"high":504,"low":807,"close":913,"volume":914},"2026-04-26T00:00:00",22.39,22.43,6393000,{"timestamp":916,"open":350,"high":917,"low":918,"close":903,"volume":919},"2026-04-27T00:00:00",22.22,21.72,4872600,{"timestamp":921,"open":902,"high":922,"low":860,"close":923,"volume":924},"2026-04-28T00:00:00",22.04,21.45,8984900,{"timestamp":926,"open":927,"high":928,"low":339,"close":929,"volume":930},"2026-04-29T00:00:00",21.64,22.07,21.94,7518200,{"timestamp":932,"open":933,"high":933,"low":934,"close":338,"volume":935},"2026-05-03T00:00:00",21.98,21.23,19282700,{"timestamp":937,"open":938,"high":861,"low":854,"close":939,"volume":940},"2026-05-04T00:00:00",21.37,22.17,12168800,{"timestamp":942,"open":807,"high":943,"low":944,"close":945,"volume":946},"2026-05-05T00:00:00",22.47,21.54,21.76,18439400,{"timestamp":948,"open":949,"high":945,"low":950,"close":951,"volume":952},"2026-05-06T00:00:00",21.4,20.84,21,21891700,{"timestamp":954,"open":955,"high":338,"low":950,"close":956,"volume":957},"2026-05-07T00:00:00",21.27,20.97,13077300,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-05-10T00:00:00",20.67,21.19,20.29,20.59,20688000,{"timestamp":966,"open":967,"high":968,"low":969,"close":970,"volume":971},"2026-05-11T00:00:00",20.5,20.81,20.38,20.45,10122800,{"timestamp":973,"open":974,"high":975,"low":976,"close":274,"volume":977},"2026-05-12T00:00:00",20.42,20.51,19.41,19698800,{"timestamp":979,"open":275,"high":269,"low":980,"close":255,"volume":981},"2026-05-13T00:00:00",19.28,10662800,{"timestamp":983,"open":214,"high":288,"low":984,"close":243,"volume":985},"2026-05-14T00:00:00",19.21,9834600,{"timestamp":987,"open":988,"high":321,"low":989,"close":990,"volume":991},"2026-05-17T00:00:00",19.51,18.91,19.12,11440800,{"timestamp":993,"open":994,"high":995,"low":996,"close":997,"volume":998},"2026-05-18T00:00:00",18.71,19.11,18.47,18.53,14407300,{"timestamp":1000,"open":220,"high":1001,"low":181,"close":1002,"volume":1003},"2026-05-19T00:00:00",19.33,19.13,12849400,{"timestamp":1005,"open":1006,"high":236,"low":202,"close":220,"volume":1007},"2026-05-20T00:00:00",18.87,8748500,{"timestamp":1009,"open":125,"high":202,"low":1010,"close":188,"volume":1011},"2026-05-21T00:00:00",18.05,9139400,{"timestamp":1013,"open":1014,"high":1015,"low":1016,"close":209,"volume":1017},"2026-05-24T00:00:00",18.38,18.49,18.18,5950000,{"timestamp":1019,"open":202,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-05-25T00:00:00",18.54,17.82,18.01,6191100,{"timestamp":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2026-05-26T00:00:00",18.3,18.63,18.03,18.5,14407700,{"timestamp":1032,"open":181,"high":295,"low":996,"close":1033,"volume":1034},"2026-05-27T00:00:00",18.95,22701400,{"timestamp":1036,"open":1006,"high":215,"low":1037,"close":1037,"volume":1038},"2026-05-28T00:00:00",18.69,23334800,{"timestamp":1040,"open":1027,"high":1037,"low":1041,"close":1042,"volume":1043},"2026-05-31T00:00:00",17.77,17.86,20213500,{"timestamp":1045,"open":1046,"high":1047,"low":1048,"close":171,"volume":1049},"2026-06-01T00:00:00",17.91,18.16,17.7,15043100,{"timestamp":1051,"open":1052,"high":1053,"low":1054,"close":1055,"volume":1056},"2026-06-02T00:00:00",17.95,17.98,17.29,17.51,13355200,{"timestamp":1058,"open":1059,"high":1060,"low":1061,"close":1062,"volume":1063},"2026-06-04T00:00:00",17.43,17.72,17.23,17.46,11619400,{"timestamp":1065,"open":1066,"high":1022,"low":1067,"close":1068,"volume":1069},"2026-06-07T00:00:00",17.35,17.3,17.84,15454400,{"timestamp":1071,"open":170,"high":1072,"low":1073,"close":171,"volume":1074},"2026-06-08T00:00:00",18.33,17.92,12028300,{"timestamp":1076,"open":183,"high":1077,"low":1078,"close":1078,"volume":1079},"2026-06-09T00:00:00",18.22,17.76,11460500,{"timestamp":1081,"open":163,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-06-10T00:00:00",17.88,17.26,17.62,11654100,{"timestamp":1087,"open":1066,"high":1088,"low":1066,"close":1062,"volume":1089},"2026-06-11T00:00:00",18.04,7412100,{"timestamp":1091,"open":1092,"high":170,"low":1054,"close":1054,"volume":1093},"2026-06-14T00:00:00",17.97,8486800,{"timestamp":1095,"open":1061,"high":1041,"low":1096,"close":190,"volume":1097},"2026-06-15T00:00:00",17.2,9232200,{"timestamp":1099,"open":1100,"high":1101,"low":1055,"close":1055,"volume":1102},"2026-06-16T00:00:00",17.75,18.11,8205600,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-06-17T00:00:00",17.44,17.6,16.46,16.55,9541200,{"timestamp":1111,"open":1108,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-06-18T00:00:00",16.71,16.22,16.25,10934500,{"timestamp":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-06-21T00:00:00",16.35,16.89,16.21,16.79,12550000,{"timestamp":1124,"open":1125,"high":1126,"low":1127,"close":1128,"volume":1129},"2026-06-22T00:00:00",16.66,17.04,16.63,17,7395700,{"timestamp":1131,"open":1132,"high":1133,"low":1134,"close":1135,"volume":1136},"2026-06-23T00:00:00",16.85,17.34,16.7,17.08,11748800,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1096,"volume":1142},"2026-06-24T00:00:00",17.21,17.52,17.14,5181000,{"timestamp":1144,"open":1061,"high":1140,"low":1145,"close":1066,"volume":1146},"2026-06-25T00:00:00",17.05,12285700,{"timestamp":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-06-28T00:00:00",17.36,17.5,17.01,17.16,4987800,{"timestamp":1155,"open":1119,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-06-29T00:00:00",16.95,16.34,16.8,12733500,{"timestamp":110,"open":1132,"high":1145,"low":1108,"close":1134,"volume":1161},5636100,{"timestamp":1163,"open":1164,"high":1165,"low":1127,"close":1166,"volume":1167},"2026-07-01T00:00:00",16.97,17.03,16.88,10514200,{"timestamp":1169,"open":1170,"high":1067,"low":1126,"close":1170,"volume":1171},"2026-07-02T00:00:00",17.07,3849600,{"timestamp":1173,"open":1174,"high":1175,"low":1112,"close":1105,"volume":1176},"2026-07-05T00:00:00",16.76,17.47,9769100,{"timestamp":1178,"open":1150,"high":1041,"low":1149,"close":1106,"volume":1179},"2026-07-06T00:00:00",13740500,{"timestamp":1181,"open":1175,"high":1100,"low":1139,"close":1182,"volume":1183},"2026-07-07T00:00:00",17.32,12008000,{"timestamp":1185,"open":1186,"high":1187,"low":1054,"close":1188,"volume":1189},"2026-07-08T00:00:00",17.45,18.14,18.13,11535900,{"timestamp":1191,"open":220,"high":1192,"low":1014,"close":1193,"volume":1194},"2026-07-09T00:00:00",19,18.77,15196000,{"timestamp":1196,"open":241,"high":1006,"low":1016,"close":189,"volume":1197},"2026-07-12T00:00:00",16369400,{"timestamp":1199,"open":1026,"high":226,"low":189,"close":182,"volume":1200},"2026-07-13T00:00:00",10449400,{"timestamp":1202,"open":182,"high":1193,"low":1203,"close":226,"volume":1204},"2026-07-14T00:00:00",18.39,7673600,{"timestamp":1206,"open":231,"high":241,"low":1203,"close":1207,"volume":1208},"2026-07-15T00:00:00",18.52,5656700,{"timestamp":1210,"open":1203,"high":235,"low":1187,"close":181,"volume":1211},"2026-07-16T00:00:00",9334800,{"timestamp":1213,"open":1214,"high":1215,"low":1207,"close":1037,"volume":1216},"2026-07-19T00:00:00",18.57,18.88,11817600,{"timestamp":1218,"open":1219,"high":241,"low":1220,"close":1188,"volume":1221},"2026-07-20T00:00:00",18.7,18.08,13865100,{"timestamp":1223,"open":1224,"high":209,"low":1053,"close":1225,"volume":1226},"2026-07-21T00:00:00",18.26,18.29,5909500,{"timestamp":1228,"open":1187,"high":200,"low":1220,"close":188,"volume":1229},"2026-07-22T00:00:00",6149000,{"timestamp":1231,"open":1101,"high":1187,"low":1232,"close":1053,"volume":1233},"2026-07-23T00:00:00",17.8,5033700,{"timestamp":1235,"open":171,"high":1026,"low":1048,"close":1236,"volume":1237},"2026-07-26T00:00:00",18.17,5210200,{"timestamp":1239,"open":241,"high":221,"low":171,"close":189,"volume":1240},"2026-07-27T00:00:00",4693800,{"timestamp":1242,"open":184,"high":1224,"low":1048,"close":1078,"volume":1243},"2026-07-28T00:00:00",4668900,{"timestamp":1245,"open":178,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-07-29T00:00:00",18.28,17.87,18.25,5094900,{"timestamp":1251,"open":997,"high":226,"low":1016,"close":209,"volume":1252},"2026-07-30T00:00:00",6131800,{"timestamp":1254,"open":1037,"high":236,"low":142,"close":325,"volume":1255},"2026-08-02T00:00:00",10776800,{"timestamp":1257,"open":1258,"high":321,"low":215,"close":976,"volume":1259},"2026-08-03T00:00:00",19.3,13691200,{"timestamp":1261,"open":255,"high":950,"low":1262,"close":314,"volume":1263},"2026-08-04T00:00:00",19.36,26421700,{"timestamp":1265,"open":1266,"high":1267,"low":304,"close":1268,"volume":1269},"2026-08-05T00:00:00",20.2,20.7,20.12,13252200,{"timestamp":1271,"open":1272,"high":309,"low":1273,"close":1274,"volume":1275},"2026-08-06T00:00:00",20.21,19.91,20.22,7124300,{"timestamp":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2026-08-09T00:00:00",20.02,20.16,19.34,19.38,10697000,{"timestamp":1284,"open":995,"high":254,"low":1285,"close":1246,"volume":1286},"2026-08-10T00:00:00",18.09,16087100,{"timestamp":1288,"open":1026,"high":1203,"low":1289,"close":170,"volume":1290},"2026-08-11T00:00:00",17.74,26339800,{"timestamp":1292,"open":1053,"high":996,"low":1293,"close":1026,"volume":1294},"2026-08-12T00:00:00",17.94,10051800,{"timestamp":1296,"open":1187,"high":1248,"low":1297,"close":1298,"volume":1299},"2026-08-13T00:00:00",17.1,17.53,9986800,{"timestamp":1301,"open":1105,"high":1302,"low":1303,"close":1303,"volume":1304},"2026-08-16T00:00:00",17.69,17.27,7768000,{"timestamp":1306,"open":1096,"high":1307,"low":1308,"close":1309,"volume":1310},"2026-08-17T00:00:00",17.28,16.93,17.11,10101500,{"timestamp":1312,"open":1059,"high":164,"low":1313,"close":1060,"volume":1314},"2026-08-18T00:00:00",17.42,11471600,{"timestamp":1316,"open":1150,"high":1042,"low":1317,"close":1318,"volume":1319},"2026-08-19T00:00:00",17.39,17.57,6400800,{"timestamp":1321,"open":1322,"high":1323,"low":1084,"close":1324,"volume":1325},"2026-08-20T00:00:00",17.64,18.62,18.43,10686100,{"timestamp":1327,"open":188,"high":235,"low":1328,"close":1329,"volume":1330},"2026-08-23T00:00:00",18.12,18.32,7871100,{"timestamp":1332,"open":1072,"high":1333,"low":1072,"close":243,"volume":1334},"2026-08-24T00:00:00",19.72,14608900,{"timestamp":1336,"open":1337,"high":280,"low":1338,"close":1258,"volume":1339},"2026-08-25T00:00:00",19.5,19.05,9623700,{"timestamp":1341,"open":1342,"high":1343,"low":1342,"close":270,"volume":1344},"2026-08-26T00:00:00",19.14,19.8,14115200,{"timestamp":1346,"open":270,"high":248,"low":1347,"close":1262,"volume":1348},"2026-08-27T00:00:00",18.99,5088400,{"timestamp":1350,"open":255,"high":1351,"low":1352,"close":303,"volume":1353},"2026-08-30T00:00:00",19.89,19.42,7940100,{"timestamp":1355,"open":319,"high":1274,"low":250,"close":248,"volume":1356},"2026-08-31T00:00:00",6558200,{"timestamp":1358,"open":305,"high":326,"low":1337,"close":1274,"volume":1359},"2026-09-01T00:00:00",8429900,{"timestamp":1361,"open":326,"high":326,"low":1362,"close":309,"volume":1363},"2026-09-02T00:00:00",20.14,4975400,{"timestamp":1365,"open":1266,"high":1366,"low":269,"close":1367,"volume":1368},"2026-09-03T00:00:00",20.37,19.99,4570600,{"timestamp":1370,"open":969,"high":1371,"low":304,"close":974,"volume":1372},"2026-09-07T00:00:00",20.52,6827800,{"timestamp":1374,"open":1362,"high":1362,"low":275,"close":303,"volume":1375},"2026-09-08T00:00:00",6565300,{"timestamp":1377,"open":1378,"high":1379,"low":254,"close":262,"volume":1380},"2026-09-09T00:00:00",19.54,19.98,15133400,{"timestamp":1382,"open":1343,"high":1383,"low":1258,"close":275,"volume":1384},"2026-09-10T00:00:00",19.85,4667100,{"timestamp":1386,"open":989,"high":1387,"low":989,"close":1378,"volume":1388},"2026-09-13T00:00:00",19.77,6711600,{"timestamp":1390,"open":261,"high":319,"low":247,"close":268,"volume":1391},"2026-09-14T00:00:00",8505100,{"timestamp":1393,"open":295,"high":1394,"low":1395,"close":1396,"volume":1397},"2026-09-15T00:00:00",20.24,19.27,20.23,11982100,{"timestamp":1399,"open":1396,"high":1400,"low":1401,"close":1402,"volume":1403},"2026-09-16T00:00:00",20.57,19.92,20.34,7000100,{"timestamp":1405,"open":1266,"high":1406,"low":1351,"close":1396,"volume":1407},"2026-09-17T00:00:00",20.35,12590800,{"timestamp":1409,"open":975,"high":1410,"low":1411,"close":1412,"volume":1413},"2026-09-20T00:00:00",20.72,20.32,20.61,7273400,{"timestamp":1415,"open":1416,"high":967,"low":219,"close":1396,"volume":1417},"2026-09-21T00:00:00",20.3,14408100,{"timestamp":1419,"open":1351,"high":1406,"low":249,"close":1337,"volume":1420},"2026-09-22T00:00:00",11977000,{"timestamp":1422,"open":275,"high":275,"low":1048,"close":1423,"volume":1424},"2026-09-23T00:00:00",18.45,20909900,[]]