[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f8FjkDgVsj72l38zlYQcDbH2Lnl0KsjB-KJa-N1NRi8A":3,"$fuw1dVfCBbswW72n3-zNSBl8iR9YapLKkMUhvNcvzBAY":81,"$fLtYWXppbTIddDpA8K_BNLutlBhsXHvAsxZTbYteNbr8":124},{"items":4,"totalItens":78,"success":79,"errors":80,"limitReached":78},[5,12,17,22,27,32,37,42,47,52,57,63,66,68,73],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.0802051,"2022-12-14T00:00:00","2022-12-19T00:00:00","2022-12-28T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.184638,"2023-09-29T00:00:00","2023-10-16T00:00:00","2023-10-27T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.184639,"2023-12-13T00:00:00","2023-12-18T00:00:00","2023-12-28T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":6},0.133031,"2024-03-21T00:00:00","2024-03-26T00:00:00","2024-04-05T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.155994,"2024-06-25T00:00:00","2024-06-28T00:00:00","2024-07-09T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":6},0.156105,"2024-09-23T00:00:00","2024-09-26T00:00:00","2024-10-04T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":6},0.202583,"2024-12-13T00:00:00","2024-12-18T00:00:00","2024-12-30T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},0.181072,"2025-03-21T00:00:00","2025-03-26T00:00:00","2025-04-04T00:00:00",{"type":6,"category":7,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":6},0.20392,"2025-06-11T00:00:00","2025-06-16T00:00:00","2025-07-01T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":56,"status":6},0.226578,"2025-09-18T00:00:00","2025-09-23T00:00:00","2025-10-02T00:00:00",{"type":58,"category":7,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":6},0,2.54812,"2025-12-12T00:00:00","2025-12-18T00:00:00","2025-12-30T00:00:00",{"type":58,"category":7,"amount":64,"approvalDate":60,"comDate":61,"paymentDate":65,"status":58},0.951717,"2026-12-30T00:00:00",{"type":6,"category":7,"amount":67,"approvalDate":60,"comDate":61,"paymentDate":62,"status":6},0.181279,{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":6},0.159148,"2026-03-23T00:00:00","2026-03-26T00:00:00","2026-04-07T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":6},0.183353,"2026-06-22T00:00:00","2026-06-25T00:00:00","2026-07-08T00:00:00",null,true,[],{"summary":82,"quote":89,"fundamentals":95,"priceHistory":117,"relatedTickers":118},{"ticker":83,"slug":84,"kind":85,"companyName":86,"shortName":87,"description":88},"RDOR3","rdor3","stock","Rede Dor São Luiz S.A.","Rede D'Or","",{"price":90,"change":91,"changePercent":92,"currency":93,"updatedAt":94},37.78,-0.32,-0.8399,"BRL","2026-09-24T23:48:19Z",{"eps":96,"bookValue":97,"dividendYield":98,"dividendYield5yAverage":99,"priceEarnings":100,"priceBookValue":101,"priceEbit":102,"evEbitda":103,"priceSalesRatio":104,"enterpriseValue":105,"ebitda":106,"roe":107,"roic":108,"roa":109,"netMargin":110,"ebitMargin":111,"grossMargin":112,"netDebtToEbitda":113,"netDebtToEquity":114,"currentLiquidity":115,"liabilitiesToEquity":116},2.153,10.239,11.25,3.8,17.55,3.69,6.84,9.58,1.3,123197100000,12861574000,21.02,9.11,4.26,8.34,19.05,23.07,3.73,2.09,2.91,4,[],[119,120,121,122,123],"QUAL3","HAPV3","FLRY3","ODPV3","DASA3",{"items":125,"totalItens":78,"success":79,"errors":1505,"limitReached":78},[126,132,138,144,150,154,160,165,172,179,186,192,198,205,211,218,223,229,233,240,247,251,257,263,269,275,281,286,293,298,305,312,319,325,332,338,344,351,358,363,369,376,382,389,395,401,408,414,420,427,434,440,447,452,459,464,470,476,482,487,493,497,503,508,513,520,527,533,540,545,549,553,557,562,566,573,578,582,589,595,601,607,613,620,626,629,633,638,644,649,655,660,665,670,676,681,685,690,694,699,706,712,716,722,725,731,738,744,750,757,764,771,778,785,792,798,805,811,817,823,830,833,838,844,850,856,863,868,875,880,885,889,893,898,902,907,911,916,922,927,932,938,943,948,953,959,964,969,974,978,982,987,993,999,1006,1013,1020,1027,1034,1041,1047,1054,1060,1067,1073,1077,1082,1089,1093,1098,1104,1111,1118,1125,1131,1138,1144,1149,1155,1161,1166,1173,1176,1181,1185,1190,1195,1200,1204,1211,1218,1222,1228,1233,1237,1242,1248,1255,1261,1267,1273,1278,1283,1287,1293,1300,1304,1309,1314,1319,1323,1328,1333,1337,1341,1344,1349,1355,1361,1365,1368,1373,1379,1384,1390,1393,1398,1402,1406,1412,1417,1423,1428,1432,1435,1441,1445,1450,1456,1461,1465,1470,1477,1482,1488,1494,1498,1502],{"timestamp":127,"open":128,"high":128,"low":129,"close":130,"volume":131},"2025-09-25T00:00:00",41.3,40.9,41.22,1709000,{"timestamp":133,"open":134,"high":135,"low":136,"close":135,"volume":137},"2025-09-28T00:00:00",42.17,42.3,41.67,4017000,{"timestamp":139,"open":140,"high":141,"low":142,"close":142,"volume":143},"2025-09-29T00:00:00",42.7,43.05,42.08,5110800,{"timestamp":145,"open":146,"high":146,"low":147,"close":148,"volume":149},"2025-09-30T00:00:00",42.44,41.49,41.54,3148000,{"timestamp":151,"open":136,"high":152,"low":130,"close":148,"volume":153},"2025-10-01T00:00:00",41.86,3442100,{"timestamp":56,"open":155,"high":156,"low":157,"close":158,"volume":159},41.45,41.83,41.29,41.6,1976700,{"timestamp":161,"open":162,"high":152,"low":163,"close":162,"volume":164},"2025-10-05T00:00:00",41.63,41.32,2597600,{"timestamp":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-10-06T00:00:00",41.2,41.26,40.81,40.86,2928800,{"timestamp":173,"open":174,"high":175,"low":176,"close":177,"volume":178},"2025-10-07T00:00:00",41.01,41.15,40.69,40.99,3563900,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-10-08T00:00:00",41.02,41.13,39.74,39.79,11844200,{"timestamp":187,"open":188,"high":189,"low":190,"close":184,"volume":191},"2025-10-09T00:00:00",40,40.14,39.38,5751000,{"timestamp":193,"open":188,"high":194,"low":195,"close":196,"volume":197},"2025-10-12T00:00:00",40.09,39.59,39.75,3353700,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-10-13T00:00:00",39.64,40.41,39.58,40.06,11560200,{"timestamp":206,"open":202,"high":207,"low":208,"close":209,"volume":210},"2025-10-14T00:00:00",40.75,39.45,40.52,5191100,{"timestamp":212,"open":213,"high":214,"low":215,"close":216,"volume":217},"2025-10-15T00:00:00",40.25,41.25,40.22,40.6,3309300,{"timestamp":219,"open":220,"high":177,"low":220,"close":221,"volume":222},"2025-10-16T00:00:00",40.11,40.79,4561100,{"timestamp":224,"open":225,"high":226,"low":225,"close":227,"volume":228},"2025-10-19T00:00:00",40.68,41.53,41.07,2935000,{"timestamp":230,"open":221,"high":231,"low":221,"close":148,"volume":232},"2025-10-20T00:00:00",41.65,2807900,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-10-21T00:00:00",41.57,42.29,41.51,42.11,3037000,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-10-22T00:00:00",42.26,42.71,41.97,42.22,2214800,{"timestamp":248,"open":135,"high":249,"low":238,"close":242,"volume":250},"2025-10-23T00:00:00",42.55,2227400,{"timestamp":252,"open":253,"high":254,"low":255,"close":249,"volume":256},"2025-10-26T00:00:00",42.8,43.08,42.34,2484300,{"timestamp":258,"open":259,"high":260,"low":245,"close":261,"volume":262},"2025-10-27T00:00:00",42.5,42.74,42.6,2898200,{"timestamp":264,"open":260,"high":265,"low":266,"close":267,"volume":268},"2025-10-28T00:00:00",43.12,42.62,42.81,2462800,{"timestamp":270,"open":271,"high":272,"low":273,"close":253,"volume":274},"2025-10-29T00:00:00",42.52,43.03,42.32,3217700,{"timestamp":276,"open":277,"high":278,"low":260,"close":279,"volume":280},"2025-10-30T00:00:00",42.82,43.44,43.34,3926500,{"timestamp":282,"open":283,"high":283,"low":267,"close":284,"volume":285},"2025-11-02T00:00:00",43.75,42.96,2345100,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-11-03T00:00:00",42.99,43.17,42.72,42.88,2146200,{"timestamp":294,"open":284,"high":295,"low":277,"close":296,"volume":297},"2025-11-04T00:00:00",44.04,43.83,2709300,{"timestamp":299,"open":300,"high":301,"low":302,"close":303,"volume":304},"2025-11-05T00:00:00",46.28,47.8,45.96,47.24,12155100,{"timestamp":306,"open":307,"high":308,"low":309,"close":310,"volume":311},"2025-11-06T00:00:00",47,47.75,46.9,47.55,5789600,{"timestamp":313,"open":314,"high":315,"low":316,"close":317,"volume":318},"2025-11-09T00:00:00",47.84,48.42,46.52,46.68,7491400,{"timestamp":320,"open":321,"high":309,"low":322,"close":323,"volume":324},"2025-11-10T00:00:00",46.69,45.58,45.88,32114600,{"timestamp":326,"open":327,"high":328,"low":329,"close":330,"volume":331},"2025-11-11T00:00:00",45.82,47.03,45.74,46.8,10512800,{"timestamp":333,"open":334,"high":307,"low":335,"close":336,"volume":337},"2025-11-12T00:00:00",46.93,46.13,46.49,4817300,{"timestamp":339,"open":340,"high":336,"low":341,"close":342,"volume":343},"2025-11-13T00:00:00",46.39,45.92,46.01,2012200,{"timestamp":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2025-11-16T00:00:00",46,46.15,44.79,45.13,4641600,{"timestamp":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2025-11-17T00:00:00",44.92,45.5,44.58,45.06,2930300,{"timestamp":359,"open":353,"high":360,"low":361,"close":353,"volume":362},"2025-11-18T00:00:00",45.18,44.68,3197600,{"timestamp":364,"open":365,"high":365,"low":366,"close":367,"volume":368},"2025-11-20T00:00:00",44.95,43.97,44.59,5462300,{"timestamp":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2025-11-23T00:00:00",44.6,45.37,44.49,45.19,2998500,{"timestamp":377,"open":372,"high":378,"low":379,"close":380,"volume":381},"2025-11-24T00:00:00",46.08,45.05,45.49,2600400,{"timestamp":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2025-11-25T00:00:00",45.65,47.17,45.57,47.15,3963700,{"timestamp":390,"open":391,"high":392,"low":378,"close":393,"volume":394},"2025-11-26T00:00:00",47.2,47.25,46.12,2119500,{"timestamp":396,"open":378,"high":397,"low":398,"close":399,"volume":400},"2025-11-27T00:00:00",47.47,46.05,46.92,4043400,{"timestamp":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2025-11-30T00:00:00",46.42,46.6,45.03,45.67,12964800,{"timestamp":409,"open":327,"high":410,"low":411,"close":412,"volume":413},"2025-12-01T00:00:00",46.45,45.6,46.37,3010200,{"timestamp":415,"open":416,"high":417,"low":349,"close":418,"volume":419},"2025-12-02T00:00:00",46.63,46.65,45.63,2922700,{"timestamp":421,"open":422,"high":423,"low":424,"close":425,"volume":426},"2025-12-03T00:00:00",46.24,47.86,46.1,47.34,5460000,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-12-04T00:00:00",47.45,47.46,44.24,44.42,7407600,{"timestamp":435,"open":436,"high":437,"low":438,"close":431,"volume":439},"2025-12-07T00:00:00",44.5,44.97,43.74,7242200,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-12-08T00:00:00",44.12,44.77,43.37,44.2,4697200,{"timestamp":448,"open":449,"high":436,"low":283,"close":450,"volume":451},"2025-12-09T00:00:00",44.18,44.13,2146600,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2025-12-10T00:00:00",44.01,44.82,43.7,44,2570900,{"timestamp":460,"open":461,"high":462,"low":461,"close":455,"volume":463},"2025-12-11T00:00:00",44.22,45.2,4840100,{"timestamp":465,"open":466,"high":467,"low":346,"close":468,"volume":469},"2025-12-14T00:00:00",46.35,47.35,47.12,9846000,{"timestamp":471,"open":472,"high":473,"low":347,"close":474,"volume":475},"2025-12-15T00:00:00",46.78,47.53,46.25,6991300,{"timestamp":477,"open":478,"high":479,"low":480,"close":353,"volume":481},"2025-12-16T00:00:00",45.75,45.97,44.35,9256200,{"timestamp":483,"open":443,"high":484,"low":432,"close":485,"volume":486},"2025-12-17T00:00:00",45.53,45.42,5489300,{"timestamp":61,"open":488,"high":489,"low":490,"close":491,"volume":492},41.7,41.99,41.08,41.37,8238500,{"timestamp":494,"open":128,"high":491,"low":220,"close":495,"volume":496},"2025-12-21T00:00:00",40.46,5115100,{"timestamp":498,"open":499,"high":500,"low":501,"close":136,"volume":502},"2025-12-22T00:00:00",40.57,41.74,40.48,4780000,{"timestamp":504,"open":505,"high":231,"low":170,"close":506,"volume":507},"2025-12-25T00:00:00",41.09,41.36,3169900,{"timestamp":509,"open":510,"high":147,"low":511,"close":176,"volume":512},"2025-12-28T00:00:00",41.46,40.17,3486100,{"timestamp":514,"open":515,"high":516,"low":517,"close":518,"volume":519},"2025-12-29T00:00:00",41.06,41.1,40.43,40.88,2305400,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-01-01T00:00:00",41,41.18,40.4,40.49,2166500,{"timestamp":528,"open":525,"high":529,"low":530,"close":531,"volume":532},"2026-01-04T00:00:00",41.17,40.26,41.04,3545700,{"timestamp":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2026-01-05T00:00:00",41.39,43.01,41.38,42.64,4857900,{"timestamp":541,"open":542,"high":543,"low":221,"close":490,"volume":544},"2026-01-06T00:00:00",42.28,42.69,3882600,{"timestamp":546,"open":515,"high":128,"low":530,"close":547,"volume":548},"2026-01-07T00:00:00",40.61,3736000,{"timestamp":550,"open":177,"high":158,"low":551,"close":182,"volume":552},"2026-01-08T00:00:00",40.5,5123200,{"timestamp":554,"open":522,"high":491,"low":555,"close":167,"volume":556},"2026-01-11T00:00:00",40.82,3394000,{"timestamp":558,"open":221,"high":174,"low":559,"close":560,"volume":561},"2026-01-12T00:00:00",39.71,40.21,6142800,{"timestamp":563,"open":495,"high":221,"low":564,"close":501,"volume":565},"2026-01-13T00:00:00",39.96,3904300,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-14T00:00:00",40.54,40.84,39.9,40.13,5610400,{"timestamp":574,"open":501,"high":525,"low":575,"close":576,"volume":577},"2026-01-15T00:00:00",39.81,39.99,6618200,{"timestamp":579,"open":580,"high":518,"low":194,"close":547,"volume":581},"2026-01-18T00:00:00",40.24,1542200,{"timestamp":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2026-01-19T00:00:00",40.2,40.7,39.77,39.97,2040000,{"timestamp":590,"open":591,"high":523,"low":592,"close":593,"volume":594},"2026-01-20T00:00:00",40.51,40.15,40.91,6247000,{"timestamp":596,"open":597,"high":598,"low":177,"close":599,"volume":600},"2026-01-21T00:00:00",41.5,43.92,43.3,7917600,{"timestamp":602,"open":278,"high":603,"low":604,"close":605,"volume":606},"2026-01-22T00:00:00",44.69,43,44.06,5960000,{"timestamp":608,"open":609,"high":610,"low":611,"close":450,"volume":612},"2026-01-25T00:00:00",44.26,44.36,43.21,3733000,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-01-26T00:00:00",44.75,45.1,43.4,43.77,5303200,{"timestamp":621,"open":622,"high":615,"low":623,"close":624,"volume":625},"2026-01-27T00:00:00",43.78,43.49,44.15,3881100,{"timestamp":627,"open":355,"high":355,"low":135,"close":290,"volume":628},"2026-01-28T00:00:00",5030100,{"timestamp":630,"open":261,"high":631,"low":134,"close":255,"volume":632},"2026-01-29T00:00:00",43.67,1740700,{"timestamp":634,"open":538,"high":635,"low":152,"close":636,"volume":637},"2026-02-01T00:00:00",43.89,43.84,4642100,{"timestamp":639,"open":640,"high":436,"low":641,"close":642,"volume":643},"2026-02-02T00:00:00",44.29,42.21,42.57,9182900,{"timestamp":645,"open":646,"high":647,"low":170,"close":148,"volume":648},"2026-02-03T00:00:00",42.65,42.86,4005100,{"timestamp":650,"open":651,"high":652,"low":162,"close":653,"volume":654},"2026-02-04T00:00:00",41.85,42.45,41.78,3825500,{"timestamp":656,"open":500,"high":657,"low":658,"close":162,"volume":659},"2026-02-05T00:00:00",41.93,40.77,6800100,{"timestamp":661,"open":653,"high":245,"low":662,"close":663,"volume":664},"2026-02-08T00:00:00",41.42,42.18,3232100,{"timestamp":666,"open":667,"high":668,"low":529,"close":157,"volume":669},"2026-02-09T00:00:00",42.19,42.43,4191400,{"timestamp":671,"open":672,"high":646,"low":673,"close":674,"volume":675},"2026-02-10T00:00:00",41.52,41.47,42.15,6446500,{"timestamp":677,"open":678,"high":243,"low":679,"close":271,"volume":680},"2026-02-11T00:00:00",42.05,41.88,5697800,{"timestamp":682,"open":597,"high":646,"low":597,"close":683,"volume":684},"2026-02-12T00:00:00",42.61,8254100,{"timestamp":686,"open":604,"high":687,"low":146,"close":688,"volume":689},"2026-02-17T00:00:00",43.6,42.76,4432200,{"timestamp":691,"open":604,"high":367,"low":692,"close":355,"volume":693},"2026-02-18T00:00:00",42.58,3974900,{"timestamp":695,"open":696,"high":697,"low":635,"close":349,"volume":698},"2026-02-19T00:00:00",44.38,45.38,4357300,{"timestamp":700,"open":701,"high":702,"low":703,"close":704,"volume":705},"2026-02-22T00:00:00",44.84,45,43.18,43.69,5206500,{"timestamp":707,"open":598,"high":708,"low":709,"close":710,"volume":711},"2026-02-23T00:00:00",44.45,43.2,43.36,6064800,{"timestamp":713,"open":714,"high":456,"low":271,"close":599,"volume":715},"2026-02-24T00:00:00",43.53,6224400,{"timestamp":717,"open":181,"high":718,"low":719,"close":720,"volume":721},"2026-02-25T00:00:00",42.12,40.04,41.55,26332200,{"timestamp":723,"open":662,"high":510,"low":213,"close":568,"volume":724},"2026-02-26T00:00:00",10855900,{"timestamp":726,"open":727,"high":728,"low":729,"close":184,"volume":730},"2026-03-01T00:00:00",39.88,40.35,39.02,7854200,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-03-02T00:00:00",38.1,39.84,38.02,38.58,15225300,{"timestamp":739,"open":740,"high":570,"low":741,"close":742,"volume":743},"2026-03-03T00:00:00",39.2,38.65,39.36,4718100,{"timestamp":745,"open":746,"high":188,"low":747,"close":748,"volume":749},"2026-03-04T00:00:00",39,37.7,38.25,11398400,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-03-05T00:00:00",38,38.79,37.86,38.39,8667800,{"timestamp":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2026-03-08T00:00:00",38.28,39.1,37.39,38.56,11562700,{"timestamp":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2026-03-09T00:00:00",38.94,39.89,38.29,38.76,7229400,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-03-10T00:00:00",38.24,38.85,37.98,38.43,5185300,{"timestamp":779,"open":780,"high":781,"low":782,"close":783,"volume":784},"2026-03-11T00:00:00",37.52,38.08,37.01,37.26,5469000,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-03-12T00:00:00",37.5,37.76,36.53,36.7,5157300,{"timestamp":793,"open":787,"high":794,"low":795,"close":796,"volume":797},"2026-03-15T00:00:00",37.58,36.81,37.04,3817100,{"timestamp":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2026-03-16T00:00:00",37.02,37.66,36.84,37.17,9282500,{"timestamp":806,"open":807,"high":808,"low":809,"close":800,"volume":810},"2026-03-17T00:00:00",36.83,37.61,36.66,5768000,{"timestamp":812,"open":813,"high":814,"low":815,"close":803,"volume":816},"2026-03-18T00:00:00",36.5,37.69,36.16,10256500,{"timestamp":818,"open":800,"high":819,"low":820,"close":821,"volume":822},"2026-03-19T00:00:00",37.38,36.59,37.23,11588600,{"timestamp":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2026-03-22T00:00:00",38.14,38.96,37.95,38.9,12898800,{"timestamp":70,"open":831,"high":746,"low":768,"close":766,"volume":832},38.77,3819000,{"timestamp":834,"open":835,"high":530,"low":740,"close":836,"volume":837},"2026-03-24T00:00:00",39.61,39.42,5589200,{"timestamp":839,"open":840,"high":841,"low":776,"close":842,"volume":843},"2026-03-25T00:00:00",38.73,39.18,38.61,2218500,{"timestamp":71,"open":845,"high":846,"low":847,"close":848,"volume":849},37.92,38.51,37.56,37.71,3524500,{"timestamp":851,"open":733,"high":852,"low":853,"close":854,"volume":855},"2026-03-29T00:00:00",38.33,37.47,37.85,2200300,{"timestamp":857,"open":858,"high":859,"low":860,"close":861,"volume":862},"2026-03-30T00:00:00",38.48,39.29,37.54,38.97,6539800,{"timestamp":864,"open":865,"high":576,"low":826,"close":866,"volume":867},"2026-03-31T00:00:00",39.28,39.44,5770500,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-04-01T00:00:00",37.79,39.95,37.75,39.78,3542400,{"timestamp":876,"open":877,"high":213,"low":202,"close":878,"volume":879},"2026-04-05T00:00:00",39.83,39.73,2697400,{"timestamp":881,"open":195,"high":882,"low":883,"close":882,"volume":884},"2026-04-06T00:00:00",39.92,38.86,2857400,{"timestamp":72,"open":886,"high":135,"low":887,"close":547,"volume":888},41.92,40.47,9358100,{"timestamp":890,"open":522,"high":891,"low":568,"close":177,"volume":892},"2026-04-08T00:00:00",41.64,6513300,{"timestamp":894,"open":597,"high":895,"low":529,"close":896,"volume":897},"2026-04-09T00:00:00",42.06,41.4,7764600,{"timestamp":899,"open":505,"high":900,"low":225,"close":136,"volume":901},"2026-04-12T00:00:00",41.84,5265400,{"timestamp":903,"open":679,"high":904,"low":500,"close":905,"volume":906},"2026-04-13T00:00:00",43.39,42.42,9320200,{"timestamp":908,"open":585,"high":909,"low":184,"close":188,"volume":910},"2026-04-14T00:00:00",40.78,16882100,{"timestamp":912,"open":913,"high":728,"low":828,"close":914,"volume":915},"2026-04-15T00:00:00",40.01,39.25,9846100,{"timestamp":917,"open":196,"high":918,"low":919,"close":920,"volume":921},"2026-04-16T00:00:00",40.63,39.54,40.03,11229800,{"timestamp":923,"open":924,"high":882,"low":746,"close":925,"volume":926},"2026-04-19T00:00:00",39.7,39.24,5169100,{"timestamp":928,"open":740,"high":859,"low":929,"close":930,"volume":931},"2026-04-21T00:00:00",38.45,38.64,5311700,{"timestamp":933,"open":934,"high":935,"low":936,"close":754,"volume":937},"2026-04-22T00:00:00",38.69,38.74,37.34,7237200,{"timestamp":939,"open":773,"high":940,"low":941,"close":940,"volume":942},"2026-04-23T00:00:00",38.71,37.44,8048600,{"timestamp":944,"open":945,"high":946,"low":776,"close":776,"volume":947},"2026-04-26T00:00:00",38.95,39.11,5030500,{"timestamp":949,"open":950,"high":842,"low":951,"close":776,"volume":952},"2026-04-27T00:00:00",37.89,37.73,4243300,{"timestamp":954,"open":955,"high":956,"low":794,"close":957,"volume":958},"2026-04-28T00:00:00",38.2,38.46,37.74,4239800,{"timestamp":960,"open":773,"high":842,"low":961,"close":962,"volume":963},"2026-04-29T00:00:00",37.97,38.36,6839000,{"timestamp":965,"open":768,"high":966,"low":808,"close":967,"volume":968},"2026-05-03T00:00:00",38.44,37.9,6557900,{"timestamp":970,"open":971,"high":972,"low":845,"close":840,"volume":973},"2026-05-04T00:00:00",38.13,38.99,6779700,{"timestamp":975,"open":976,"high":569,"low":741,"close":728,"volume":977},"2026-05-05T00:00:00",39.04,14110700,{"timestamp":979,"open":188,"high":728,"low":980,"close":957,"volume":981},"2026-05-06T00:00:00",37.11,49872600,{"timestamp":983,"open":984,"high":883,"low":984,"close":985,"volume":986},"2026-05-07T00:00:00",38.01,38.31,18437400,{"timestamp":988,"open":733,"high":989,"low":990,"close":991,"volume":992},"2026-05-10T00:00:00",38.15,35.88,35.97,23986600,{"timestamp":994,"open":990,"high":995,"low":996,"close":997,"volume":998},"2026-05-11T00:00:00",36.45,35.65,35.98,13283100,{"timestamp":1000,"open":1001,"high":1002,"low":1003,"close":1004,"volume":1005},"2026-05-12T00:00:00",35.79,36.23,34.35,34.78,14413200,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2026-05-13T00:00:00",35.2,35.27,34.58,34.75,5369200,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-14T00:00:00",34.13,35.03,33.91,34.84,12791400,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2026-05-17T00:00:00",34.9,35.04,34.5,34.77,7599400,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-05-18T00:00:00",34.24,34.67,33.93,34.1,7284400,{"timestamp":1035,"open":1036,"high":1037,"low":1038,"close":1039,"volume":1040},"2026-05-19T00:00:00",34.46,35.67,34.17,34.99,7113100,{"timestamp":1042,"open":1024,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-05-20T00:00:00",35.1,34.29,34.59,3961300,{"timestamp":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2026-05-21T00:00:00",34.21,34.47,33.53,34.07,6153000,{"timestamp":1055,"open":1056,"high":1004,"low":1057,"close":1058,"volume":1059},"2026-05-24T00:00:00",34.54,34.2,34.51,4544700,{"timestamp":1061,"open":1062,"high":1063,"low":1064,"close":1065,"volume":1066},"2026-05-25T00:00:00",34.43,35.06,33.89,35,8132600,{"timestamp":1068,"open":1069,"high":996,"low":1070,"close":1071,"volume":1072},"2026-05-26T00:00:00",35.43,34.31,34.39,5908900,{"timestamp":1074,"open":1010,"high":1075,"low":1003,"close":1050,"volume":1076},"2026-05-27T00:00:00",35.15,8853200,{"timestamp":1078,"open":1044,"high":1062,"low":1079,"close":1080,"volume":1081},"2026-05-28T00:00:00",33.5,34.02,22102800,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-05-31T00:00:00",34.25,34.26,33.4,33.86,4139500,{"timestamp":1090,"open":1080,"high":1091,"low":1064,"close":1084,"volume":1092},"2026-06-01T00:00:00",34.68,6293100,{"timestamp":1094,"open":1086,"high":1087,"low":1095,"close":1096,"volume":1097},"2026-06-02T00:00:00",32.61,33.11,8720800,{"timestamp":1099,"open":1100,"high":1086,"low":1101,"close":1102,"volume":1103},"2026-06-04T00:00:00",33.15,32.74,32.76,6585500,{"timestamp":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2026-06-07T00:00:00",32.7,33.07,32.34,32.72,7639600,{"timestamp":1112,"open":1113,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-06-08T00:00:00",33.18,33.71,32.84,33.34,7572800,{"timestamp":1119,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-06-09T00:00:00",33.16,33.24,32.41,32.5,9703300,{"timestamp":1126,"open":1127,"high":1003,"low":1128,"close":1129,"volume":1130},"2026-06-10T00:00:00",32.59,32.54,34.04,12005500,{"timestamp":1132,"open":1133,"high":1134,"low":1135,"close":1136,"volume":1137},"2026-06-11T00:00:00",33.66,34.74,33.64,34.08,5511400,{"timestamp":1139,"open":1140,"high":1141,"low":1142,"close":1142,"volume":1143},"2026-06-14T00:00:00",34.6,35.4,33.79,7478200,{"timestamp":1145,"open":1129,"high":1146,"low":1147,"close":1136,"volume":1148},"2026-06-15T00:00:00",34.53,33.46,9938000,{"timestamp":1150,"open":1151,"high":1152,"low":1153,"close":1096,"volume":1154},"2026-06-16T00:00:00",34.36,34.65,33.06,6389400,{"timestamp":1156,"open":1157,"high":1079,"low":1158,"close":1159,"volume":1160},"2026-06-17T00:00:00",33.1,32.66,33.25,9517500,{"timestamp":1162,"open":1086,"high":1163,"low":1164,"close":1163,"volume":1165},"2026-06-18T00:00:00",33.6,32.9,15092500,{"timestamp":1167,"open":1168,"high":1169,"low":1170,"close":1171,"volume":1172},"2026-06-21T00:00:00",33.63,34.19,33.51,33.83,3477300,{"timestamp":75,"open":1135,"high":1050,"low":1086,"close":1174,"volume":1175},34.34,7358100,{"timestamp":1177,"open":1052,"high":1178,"low":1179,"close":1032,"volume":1180},"2026-06-23T00:00:00",34.7,33.85,5758800,{"timestamp":1182,"open":1183,"high":1043,"low":1084,"close":1056,"volume":1184},"2026-06-24T00:00:00",34.4,5378100,{"timestamp":76,"open":1151,"high":1186,"low":1187,"close":1188,"volume":1189},35.02,33.98,34.71,4718000,{"timestamp":1191,"open":1192,"high":1193,"low":1183,"close":1091,"volume":1194},"2026-06-28T00:00:00",34.56,34.92,2683500,{"timestamp":1196,"open":1197,"high":1025,"low":1198,"close":1188,"volume":1199},"2026-06-29T00:00:00",34.15,33.88,5131200,{"timestamp":1201,"open":1080,"high":1075,"low":1202,"close":1186,"volume":1203},"2026-06-30T00:00:00",34,3462200,{"timestamp":1205,"open":1206,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-07-01T00:00:00",35.21,35.72,35.08,35.53,5518600,{"timestamp":1212,"open":1213,"high":1214,"low":1215,"close":1216,"volume":1217},"2026-07-02T00:00:00",35.76,36.4,35.59,35.75,2854800,{"timestamp":1219,"open":1141,"high":1220,"low":1030,"close":1065,"volume":1221},"2026-07-05T00:00:00",35.61,5626100,{"timestamp":1223,"open":1224,"high":1225,"low":1140,"close":1226,"volume":1227},"2026-07-06T00:00:00",35.01,35.29,34.83,3567800,{"timestamp":1229,"open":1230,"high":1231,"low":1142,"close":1136,"volume":1232},"2026-07-07T00:00:00",34.49,34.85,4896000,{"timestamp":77,"open":1234,"high":1075,"low":1235,"close":1075,"volume":1236},34.23,33.92,5667200,{"timestamp":1238,"open":997,"high":1239,"low":1216,"close":1240,"volume":1241},"2026-07-09T00:00:00",36.41,36.02,4209900,{"timestamp":1243,"open":1001,"high":1244,"low":1245,"close":1246,"volume":1247},"2026-07-12T00:00:00",35.99,35.38,35.56,1853000,{"timestamp":1249,"open":1250,"high":1251,"low":1252,"close":1253,"volume":1254},"2026-07-13T00:00:00",35.68,36.31,35.54,36.04,5315900,{"timestamp":1256,"open":1257,"high":813,"low":1258,"close":1259,"volume":1260},"2026-07-14T00:00:00",35.92,35.73,36.01,5302200,{"timestamp":1262,"open":1263,"high":1240,"low":1264,"close":1265,"volume":1266},"2026-07-15T00:00:00",35.78,35.45,35.86,4682800,{"timestamp":1268,"open":1269,"high":1270,"low":1271,"close":1263,"volume":1272},"2026-07-16T00:00:00",35.64,35.95,35.51,2317500,{"timestamp":1274,"open":1037,"high":1275,"low":1276,"close":1264,"volume":1277},"2026-07-19T00:00:00",35.94,35.41,4789600,{"timestamp":1279,"open":1276,"high":1280,"low":1281,"close":1235,"volume":1282},"2026-07-20T00:00:00",35.42,33.2,10502700,{"timestamp":1284,"open":1129,"high":1152,"low":1285,"close":1230,"volume":1286},"2026-07-21T00:00:00",33.58,5810500,{"timestamp":1288,"open":1289,"high":1071,"low":1290,"close":1291,"volume":1292},"2026-07-22T00:00:00",34.18,33.27,33.67,3641700,{"timestamp":1294,"open":1295,"high":1296,"low":1297,"close":1298,"volume":1299},"2026-07-23T00:00:00",33.29,33.48,32.94,33.38,5248800,{"timestamp":1301,"open":1302,"high":1129,"low":1079,"close":1163,"volume":1303},"2026-07-26T00:00:00",33.56,4470100,{"timestamp":1305,"open":1056,"high":1306,"low":1163,"close":1307,"volume":1308},"2026-07-27T00:00:00",34.86,34.32,5178000,{"timestamp":1310,"open":1049,"high":1311,"low":1312,"close":1179,"volume":1313},"2026-07-28T00:00:00",34.28,33.41,3781200,{"timestamp":1315,"open":1015,"high":1306,"low":1316,"close":1317,"volume":1318},"2026-07-29T00:00:00",33.99,34.42,4094600,{"timestamp":1320,"open":1043,"high":1043,"low":1311,"close":1321,"volume":1322},"2026-07-30T00:00:00",34.64,3069900,{"timestamp":1324,"open":1065,"high":1063,"low":1325,"close":1326,"volume":1327},"2026-08-02T00:00:00",33.94,34.06,6400200,{"timestamp":1329,"open":1330,"high":1231,"low":1331,"close":1183,"volume":1332},"2026-08-03T00:00:00",34.76,34.01,8532200,{"timestamp":1334,"open":1091,"high":1075,"low":1044,"close":1335,"volume":1336},"2026-08-04T00:00:00",34.45,5295700,{"timestamp":1338,"open":1339,"high":1311,"low":1142,"close":1326,"volume":1340},"2026-08-05T00:00:00",33.95,4747600,{"timestamp":1342,"open":1326,"high":1084,"low":1295,"close":1235,"volume":1343},"2026-08-06T00:00:00",4909800,{"timestamp":1345,"open":1346,"high":1029,"low":1346,"close":1347,"volume":1348},"2026-08-09T00:00:00",33.57,33.97,5287300,{"timestamp":1350,"open":1351,"high":1129,"low":1352,"close":1353,"volume":1354},"2026-08-10T00:00:00",33.73,32.97,33.17,10492800,{"timestamp":1356,"open":1295,"high":1357,"low":1358,"close":1359,"volume":1360},"2026-08-11T00:00:00",33.33,32.27,32.49,12495200,{"timestamp":1362,"open":1363,"high":1178,"low":1170,"close":1056,"volume":1364},"2026-08-12T00:00:00",33.96,21420200,{"timestamp":1366,"open":1169,"high":1307,"low":1096,"close":1133,"volume":1367},"2026-08-13T00:00:00",17929000,{"timestamp":1369,"open":1298,"high":1087,"low":1370,"close":1371,"volume":1372},"2026-08-16T00:00:00",32.79,33.09,5943400,{"timestamp":1374,"open":1375,"high":1376,"low":1095,"close":1377,"volume":1378},"2026-08-17T00:00:00",33.01,33.75,32.81,10881800,{"timestamp":1380,"open":1381,"high":1376,"low":1120,"close":1382,"volume":1383},"2026-08-18T00:00:00",33.44,33.65,9665500,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1376,"volume":1389},"2026-08-19T00:00:00",33.7,34.11,33.36,10450400,{"timestamp":1391,"open":1064,"high":1183,"low":1376,"close":1084,"volume":1392},"2026-08-20T00:00:00",27951200,{"timestamp":1394,"open":1395,"high":1192,"low":1079,"close":1396,"volume":1397},"2026-08-23T00:00:00",33.77,34.52,7133200,{"timestamp":1399,"open":1036,"high":1400,"low":1036,"close":1400,"volume":1401},"2026-08-24T00:00:00",36.07,6383900,{"timestamp":1403,"open":1400,"high":1404,"low":1225,"close":1225,"volume":1405},"2026-08-25T00:00:00",36.54,5595700,{"timestamp":1407,"open":1408,"high":1264,"low":1409,"close":1410,"volume":1411},"2026-08-26T00:00:00",35.13,34.96,35.31,6353300,{"timestamp":1413,"open":1414,"high":1250,"low":1226,"close":1415,"volume":1416},"2026-08-27T00:00:00",35.58,35.44,2885100,{"timestamp":1418,"open":1419,"high":1420,"low":1421,"close":1421,"volume":1422},"2026-08-30T00:00:00",35.77,36.1,35.18,14279300,{"timestamp":1424,"open":1425,"high":1426,"low":1043,"close":1250,"volume":1427},"2026-08-31T00:00:00",35.6,36.49,7382500,{"timestamp":1429,"open":1214,"high":847,"low":1276,"close":1430,"volume":1431},"2026-09-01T00:00:00",37.13,10885100,{"timestamp":1433,"open":733,"high":955,"low":980,"close":761,"volume":1434},"2026-09-02T00:00:00",7683100,{"timestamp":1436,"open":1437,"high":1438,"low":1439,"close":1430,"volume":1440},"2026-09-03T00:00:00",37.32,37.67,36.58,5451900,{"timestamp":1442,"open":854,"high":768,"low":1443,"close":1443,"volume":1444},"2026-09-07T00:00:00",37.46,7032100,{"timestamp":1446,"open":1447,"high":848,"low":789,"close":1448,"volume":1449},"2026-09-08T00:00:00",37.41,36.93,8573300,{"timestamp":1451,"open":1452,"high":1453,"low":1251,"close":1454,"volume":1455},"2026-09-09T00:00:00",36.69,38.23,38.06,9706500,{"timestamp":1457,"open":1458,"high":858,"low":1459,"close":808,"volume":1460},"2026-09-10T00:00:00",38.27,37.36,3501800,{"timestamp":1462,"open":1426,"high":1463,"low":1239,"close":796,"volume":1464},"2026-09-13T00:00:00",37.27,4581800,{"timestamp":1466,"open":761,"high":1467,"low":790,"close":1468,"volume":1469},"2026-09-14T00:00:00",37.4,36.94,3368100,{"timestamp":1471,"open":1472,"high":1473,"low":1474,"close":1475,"volume":1476},"2026-09-15T00:00:00",36.86,37.43,36.72,37.28,3871700,{"timestamp":1478,"open":1479,"high":1480,"low":1439,"close":1430,"volume":1481},"2026-09-16T00:00:00",37.6,37.94,7616900,{"timestamp":1483,"open":1484,"high":1485,"low":1486,"close":821,"volume":1487},"2026-09-17T00:00:00",36.9,37.49,36.63,7131800,{"timestamp":1489,"open":1490,"high":776,"low":1491,"close":1492,"volume":1493},"2026-09-20T00:00:00",37.65,37.63,38.11,6158200,{"timestamp":1495,"open":788,"high":776,"low":1443,"close":1496,"volume":1497},"2026-09-21T00:00:00",38.41,4607500,{"timestamp":1499,"open":967,"high":1500,"low":747,"close":733,"volume":1501},"2026-09-22T00:00:00",38.81,5423500,{"timestamp":1503,"open":768,"high":768,"low":787,"close":1490,"volume":1504},"2026-09-23T00:00:00",3327600,[]]