[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fRhTrGzTBIius5rAdM9CbW1egZfXOH6sSJvmF-BAsUy4":3,"$fghTIpXnXW_ah48V8YxMdVed6Bbl9yMdZiRNTpQbqbLk":65,"$fG9-JBCw_s1OC8Zw4me7bP0t0vH5LGQ5FAxbGJ7GBFuw":108},{"items":4,"totalItens":62,"success":63,"errors":64,"limitReached":62},[5,12,17,22,27,32,36,41,46,51,56],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.352415,"2023-10-05T00:00:00","2023-10-11T00:00:00","2023-10-27T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.101323,"2023-12-06T00:00:00","2023-12-11T00:00:00","2023-12-21T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.085289,"2024-06-17T00:00:00","2024-06-21T00:00:00","2024-07-31T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":6},0.440944,"2024-12-10T00:00:00","2024-12-13T00:00:00","2025-02-12T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.0669736,"2025-03-19T00:00:00","2025-03-24T00:00:00","2025-04-30T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":33,"comDate":34,"paymentDate":35,"status":6},"2025-06-09T00:00:00","2025-06-13T00:00:00","2025-07-31T00:00:00",{"type":6,"category":7,"amount":37,"approvalDate":38,"comDate":39,"paymentDate":40,"status":6},0.0669739,"2025-09-08T00:00:00","2025-09-12T00:00:00","2025-10-31T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":44,"paymentDate":45,"status":6},0.841735,"2025-12-01T00:00:00","2025-12-05T00:00:00","2026-01-13T00:00:00",{"type":6,"category":7,"amount":47,"approvalDate":48,"comDate":49,"paymentDate":50,"status":6},0.0651239,"2026-03-18T00:00:00","2026-03-23T00:00:00","2026-04-30T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":6},0.0651639,"2026-05-28T00:00:00","2026-06-03T00:00:00","2026-07-31T00:00:00",{"type":6,"category":7,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":61},0.065351,"2026-08-31T00:00:00","2026-09-03T00:00:00","2026-10-30T00:00:00",0,null,true,[],{"summary":66,"quote":73,"fundamentals":79,"priceHistory":101,"relatedTickers":102},{"ticker":67,"slug":68,"kind":69,"companyName":70,"shortName":71,"description":72},"SMFT3","smft3","stock","Smartfit Escola De Ginástica E Dança S.A.","Smart Fit","",{"price":74,"change":75,"changePercent":76,"currency":77,"updatedAt":78},17.29,0.25,1.4671,"BRL","2026-09-24T23:48:19Z",{"eps":80,"bookValue":81,"dividendYield":82,"dividendYield5yAverage":83,"priceEarnings":84,"priceBookValue":85,"priceEbit":86,"evEbitda":87,"priceSalesRatio":88,"enterpriseValue":89,"ebitda":90,"roe":91,"roic":92,"roa":93,"netMargin":94,"ebitMargin":95,"grossMargin":96,"netDebtToEbitda":97,"netDebtToEquity":98,"currentLiquidity":99,"liabilitiesToEquity":100},1.114,9.888,6.01,3.9,15.52,1.75,6.36,9.28,1.51,17776057000,1914537000,11.27,9.15,3.19,8.53,23.78,43.2,2.92,0.92,1.2,2.5714,[],[103,104,105,106,107],"FLRY3","RDOR3","QUAL3","ODPV3","B3SA3",{"items":109,"totalItens":62,"success":63,"errors":1411,"limitReached":62},[110,117,124,131,138,145,151,157,164,171,177,184,190,196,203,207,214,218,224,231,237,241,247,252,257,262,267,272,276,282,288,294,299,304,309,315,321,328,335,339,345,351,357,361,367,373,378,383,390,397,402,406,413,418,422,426,429,435,442,449,455,461,466,470,476,482,488,494,501,508,514,519,523,528,532,538,545,551,557,564,571,578,583,588,593,598,605,611,615,622,628,634,640,647,654,658,665,671,678,685,691,695,700,705,711,717,724,731,738,745,752,759,766,772,777,783,789,795,801,805,811,815,822,827,832,837,841,846,849,854,859,863,868,874,879,883,889,894,897,901,905,909,916,921,928,935,940,946,952,958,962,966,972,979,985,989,992,996,1000,1004,1010,1014,1019,1023,1027,1030,1033,1038,1041,1047,1051,1055,1058,1062,1065,1068,1072,1076,1080,1083,1086,1089,1092,1096,1099,1102,1106,1111,1116,1122,1128,1133,1137,1142,1147,1153,1158,1161,1168,1172,1175,1181,1185,1190,1194,1197,1202,1207,1213,1218,1222,1226,1231,1236,1240,1244,1250,1256,1263,1268,1272,1278,1283,1289,1295,1300,1305,1312,1316,1320,1326,1332,1338,1343,1347,1353,1359,1363,1367,1372,1379,1382,1386,1390,1393,1398,1402,1406],{"timestamp":111,"open":112,"high":113,"low":114,"close":115,"volume":116},"2025-09-25T00:00:00",25.94,26.3,25.7,26.28,2814700,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-09-28T00:00:00",26.93,27.17,26.51,26.73,3959100,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-09-29T00:00:00",27.48,27.52,26.56,26.68,3637400,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-09-30T00:00:00",26.94,27.05,26.11,26.24,3991900,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-01T00:00:00",26.34,26.37,25.21,25.34,4419200,{"timestamp":146,"open":143,"high":147,"low":148,"close":149,"volume":150},"2025-10-02T00:00:00",25.6,25.19,25.56,3290500,{"timestamp":152,"open":147,"high":153,"low":154,"close":155,"volume":156},"2025-10-05T00:00:00",25.64,25.04,25.26,1751300,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-10-06T00:00:00",25,25.15,24.07,24.6,6670800,{"timestamp":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2025-10-07T00:00:00",24.94,25.14,24.52,24.82,4345500,{"timestamp":172,"open":173,"high":154,"low":174,"close":175,"volume":176},"2025-10-08T00:00:00",24.91,24.32,24.54,3115600,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-09T00:00:00",24.65,24.72,23.88,24.35,2418000,{"timestamp":185,"open":186,"high":187,"low":186,"close":188,"volume":189},"2025-10-12T00:00:00",24.4,24.7,24.61,1976000,{"timestamp":191,"open":192,"high":193,"low":182,"close":194,"volume":195},"2025-10-13T00:00:00",24.44,24.8,24.77,1472300,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-10-14T00:00:00",24.2,25.61,24.11,25.45,5534600,{"timestamp":204,"open":201,"high":201,"low":205,"close":205,"volume":206},"2025-10-15T00:00:00",24.81,2589900,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-16T00:00:00",24.75,25.06,24.56,25.02,6080200,{"timestamp":215,"open":212,"high":216,"low":212,"close":143,"volume":217},"2025-10-19T00:00:00",25.63,2629600,{"timestamp":219,"open":220,"high":221,"low":222,"close":220,"volume":223},"2025-10-20T00:00:00",25.13,25.32,24.93,2409500,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-21T00:00:00",25.25,25.76,24.96,25.52,2243400,{"timestamp":232,"open":233,"high":234,"low":235,"close":199,"volume":236},"2025-10-22T00:00:00",25.85,26,25.39,1138200,{"timestamp":238,"open":216,"high":239,"low":216,"close":233,"volume":240},"2025-10-23T00:00:00",26.09,1580800,{"timestamp":242,"open":243,"high":244,"low":245,"close":153,"volume":246},"2025-10-26T00:00:00",26.29,26.45,25.47,1918300,{"timestamp":248,"open":153,"high":234,"low":249,"close":250,"volume":251},"2025-10-27T00:00:00",24.86,25.12,4120100,{"timestamp":253,"open":226,"high":201,"low":254,"close":255,"volume":256},"2025-10-28T00:00:00",24.84,24.95,3532400,{"timestamp":258,"open":169,"high":226,"low":259,"close":260,"volume":261},"2025-10-29T00:00:00",24.46,25.18,5386800,{"timestamp":263,"open":264,"high":265,"low":205,"close":260,"volume":266},"2025-10-30T00:00:00",25.27,25.53,3395600,{"timestamp":268,"open":149,"high":269,"low":270,"close":169,"volume":271},"2025-11-02T00:00:00",25.59,24.78,2215300,{"timestamp":273,"open":249,"high":260,"low":274,"close":159,"volume":275},"2025-11-03T00:00:00",24.53,1827600,{"timestamp":277,"open":278,"high":201,"low":279,"close":280,"volume":281},"2025-11-04T00:00:00",24.88,24.87,25.42,3707400,{"timestamp":283,"open":284,"high":210,"low":285,"close":286,"volume":287},"2025-11-05T00:00:00",24.69,24.01,24.48,14398400,{"timestamp":289,"open":290,"high":291,"low":292,"close":162,"volume":293},"2025-11-06T00:00:00",24.3,24.85,24.28,5380700,{"timestamp":295,"open":278,"high":296,"low":297,"close":186,"volume":298},"2025-11-09T00:00:00",25.11,24.27,4354200,{"timestamp":300,"open":209,"high":301,"low":211,"close":302,"volume":303},"2025-11-10T00:00:00",25.5,25.4,3703200,{"timestamp":305,"open":306,"high":307,"low":175,"close":291,"volume":308},"2025-11-11T00:00:00",25.2,25.44,9864200,{"timestamp":310,"open":194,"high":311,"low":312,"close":313,"volume":314},"2025-11-12T00:00:00",24.98,24.14,24.31,3069600,{"timestamp":316,"open":317,"high":270,"low":318,"close":319,"volume":320},"2025-11-13T00:00:00",24.39,24.09,24.43,4162800,{"timestamp":322,"open":323,"high":324,"low":325,"close":326,"volume":327},"2025-11-16T00:00:00",24.38,24.5,23.84,23.89,3190800,{"timestamp":329,"open":330,"high":331,"low":332,"close":333,"volume":334},"2025-11-17T00:00:00",23.79,23.95,23.39,23.87,3134100,{"timestamp":336,"open":182,"high":274,"low":337,"close":324,"volume":338},"2025-11-18T00:00:00",24.15,4525800,{"timestamp":340,"open":341,"high":341,"low":342,"close":343,"volume":344},"2025-11-20T00:00:00",24.47,23.86,23.98,2627200,{"timestamp":346,"open":347,"high":348,"low":181,"close":349,"volume":350},"2025-11-23T00:00:00",24,24.57,24.04,5969600,{"timestamp":352,"open":353,"high":354,"low":318,"close":355,"volume":356},"2025-11-24T00:00:00",24.29,24.68,24.66,3064800,{"timestamp":358,"open":187,"high":199,"low":359,"close":147,"volume":360},"2025-11-25T00:00:00",24.59,5241500,{"timestamp":362,"open":229,"high":363,"low":364,"close":365,"volume":366},"2025-11-26T00:00:00",25.9,25.46,25.82,1262900,{"timestamp":368,"open":369,"high":370,"low":369,"close":371,"volume":372},"2025-11-27T00:00:00",25.72,26.44,26.26,5263900,{"timestamp":374,"open":140,"high":375,"low":269,"close":376,"volume":377},"2025-11-30T00:00:00",26.4,25.91,3511000,{"timestamp":43,"open":379,"high":380,"low":381,"close":122,"volume":382},26.2,26.8,25.96,5501100,{"timestamp":384,"open":385,"high":386,"low":387,"close":388,"volume":389},"2025-12-02T00:00:00",26.81,26.9,26.39,26.54,3302800,{"timestamp":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2025-12-03T00:00:00",26.67,27.56,26.62,27.23,5230300,{"timestamp":398,"open":399,"high":400,"low":159,"close":160,"volume":401},"2025-12-04T00:00:00",27.21,27.35,7350500,{"timestamp":403,"open":278,"high":278,"low":404,"close":292,"volume":405},"2025-12-07T00:00:00",23.68,7028200,{"timestamp":407,"open":408,"high":409,"low":410,"close":411,"volume":412},"2025-12-08T00:00:00",24.02,24.41,23.32,24.16,4820800,{"timestamp":414,"open":342,"high":349,"low":415,"close":416,"volume":417},"2025-12-09T00:00:00",23.56,23.9,3768200,{"timestamp":419,"open":333,"high":182,"low":420,"close":337,"volume":421},"2025-12-10T00:00:00",23.65,3472900,{"timestamp":423,"open":337,"high":424,"low":337,"close":324,"volume":425},"2025-12-11T00:00:00",24.76,3348800,{"timestamp":427,"open":210,"high":302,"low":354,"close":159,"volume":428},"2025-12-14T00:00:00",2728400,{"timestamp":430,"open":186,"high":431,"low":432,"close":433,"volume":434},"2025-12-15T00:00:00",24.64,23.48,23.75,7308500,{"timestamp":436,"open":437,"high":438,"low":439,"close":440,"volume":441},"2025-12-16T00:00:00",23.36,23.5,22.55,23.1,7450200,{"timestamp":443,"open":444,"high":445,"low":446,"close":447,"volume":448},"2025-12-17T00:00:00",22.84,23.13,22.65,23.04,3783200,{"timestamp":450,"open":451,"high":432,"low":452,"close":453,"volume":454},"2025-12-18T00:00:00",22.81,22.78,23.34,3962900,{"timestamp":456,"open":447,"high":457,"low":458,"close":459,"volume":460},"2025-12-21T00:00:00",23.2,22.64,22.75,2237100,{"timestamp":462,"open":459,"high":415,"low":463,"close":464,"volume":465},"2025-12-22T00:00:00",22.73,23.45,2922000,{"timestamp":467,"open":432,"high":432,"low":468,"close":410,"volume":469},"2025-12-25T00:00:00",23.18,1777500,{"timestamp":471,"open":468,"high":472,"low":473,"close":474,"volume":475},"2025-12-28T00:00:00",23.31,22.92,23.03,1694600,{"timestamp":477,"open":478,"high":479,"low":440,"close":480,"volume":481},"2025-12-29T00:00:00",23.19,23.43,23.25,1545700,{"timestamp":483,"open":484,"high":479,"low":485,"close":486,"volume":487},"2026-01-01T00:00:00",23.42,22.77,23.02,2798900,{"timestamp":489,"open":490,"high":491,"low":459,"close":492,"volume":493},"2026-01-04T00:00:00",22.97,23.63,23.57,3148200,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2026-01-05T00:00:00",23.8,24.1,23.14,23.28,11137800,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-01-06T00:00:00",23.4,23.41,22.56,23.05,4415500,{"timestamp":509,"open":510,"high":511,"low":512,"close":457,"volume":513},"2026-01-07T00:00:00",23.01,23.35,23,1419400,{"timestamp":515,"open":516,"high":404,"low":517,"close":468,"volume":518},"2026-01-08T00:00:00",23.21,23.06,3299100,{"timestamp":520,"open":457,"high":516,"low":521,"close":474,"volume":522},"2026-01-11T00:00:00",22.8,2466000,{"timestamp":524,"open":486,"high":486,"low":525,"close":526,"volume":527},"2026-01-12T00:00:00",22.53,22.59,3526500,{"timestamp":45,"open":529,"high":474,"low":530,"close":459,"volume":531},22.85,22.5,3013300,{"timestamp":533,"open":534,"high":440,"low":535,"close":536,"volume":537},"2026-01-14T00:00:00",22.98,20.53,20.85,22654400,{"timestamp":539,"open":540,"high":541,"low":542,"close":543,"volume":544},"2026-01-15T00:00:00",21.12,21.18,20.57,20.72,9923100,{"timestamp":546,"open":547,"high":548,"low":535,"close":549,"volume":550},"2026-01-18T00:00:00",20.75,20.98,20.94,3275400,{"timestamp":552,"open":536,"high":553,"low":554,"close":555,"volume":556},"2026-01-19T00:00:00",21.15,20.67,20.96,6038100,{"timestamp":558,"open":559,"high":560,"low":561,"close":562,"volume":563},"2026-01-20T00:00:00",21.3,21.77,21,21.59,6497300,{"timestamp":565,"open":566,"high":567,"low":568,"close":569,"volume":570},"2026-01-21T00:00:00",21.76,22.46,21.65,21.87,6858300,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-22T00:00:00",22,22.23,21.8,21.96,6533400,{"timestamp":579,"open":580,"high":580,"low":562,"close":581,"volume":582},"2026-01-25T00:00:00",22.27,21.93,5834700,{"timestamp":584,"open":585,"high":478,"low":586,"close":526,"volume":587},"2026-01-26T00:00:00",22.7,22.44,9305100,{"timestamp":589,"open":444,"high":590,"low":591,"close":474,"volume":592},"2026-01-27T00:00:00",23.15,22.39,6877600,{"timestamp":594,"open":595,"high":595,"low":596,"close":530,"volume":597},"2026-01-28T00:00:00",23.12,21.95,7951300,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-01-29T00:00:00",22.48,22.69,22.29,22.42,1953500,{"timestamp":606,"open":607,"high":608,"low":609,"close":530,"volume":610},"2026-02-01T00:00:00",22.34,22.54,21.98,4965800,{"timestamp":612,"open":521,"high":613,"low":439,"close":601,"volume":614},"2026-02-02T00:00:00",23.38,4728400,{"timestamp":616,"open":617,"high":618,"low":619,"close":620,"volume":621},"2026-02-03T00:00:00",22.36,22.68,21.81,21.91,3968400,{"timestamp":623,"open":624,"high":625,"low":573,"close":626,"volume":627},"2026-02-04T00:00:00",22.07,22.52,22.06,2991700,{"timestamp":629,"open":573,"high":630,"low":631,"close":632,"volume":633},"2026-02-05T00:00:00",22.01,21.47,21.75,7004700,{"timestamp":635,"open":636,"high":573,"low":637,"close":638,"volume":639},"2026-02-08T00:00:00",21.88,21.55,21.89,3632700,{"timestamp":641,"open":642,"high":643,"low":644,"close":645,"volume":646},"2026-02-09T00:00:00",21.7,22.1,21.57,21.86,4564100,{"timestamp":648,"open":649,"high":650,"low":651,"close":652,"volume":653},"2026-02-10T00:00:00",21.68,22.05,21.35,21.79,7532500,{"timestamp":655,"open":642,"high":576,"low":547,"close":656,"volume":657},"2026-02-11T00:00:00",20.76,11647700,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-02-12T00:00:00",20.44,20.86,20.28,20.69,11735100,{"timestamp":666,"open":663,"high":667,"low":668,"close":669,"volume":670},"2026-02-17T00:00:00",21.06,20.64,20.88,4026900,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-02-18T00:00:00",20.95,21.43,20.81,21.34,4932600,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-02-19T00:00:00",21.14,21.5,20.92,21.45,4915600,{"timestamp":686,"open":561,"high":687,"low":688,"close":689,"volume":690},"2026-02-22T00:00:00",21.13,20.73,20.82,7074800,{"timestamp":692,"open":669,"high":693,"low":536,"close":693,"volume":694},"2026-02-23T00:00:00",21.31,8018800,{"timestamp":696,"open":697,"high":681,"low":535,"close":698,"volume":699},"2026-02-24T00:00:00",21.4,20.68,5913900,{"timestamp":701,"open":668,"high":702,"low":703,"close":689,"volume":704},"2026-02-25T00:00:00",20.87,20.39,8417000,{"timestamp":706,"open":707,"high":675,"low":708,"close":709,"volume":710},"2026-02-26T00:00:00",20.8,20.19,20.25,6165200,{"timestamp":712,"open":713,"high":714,"low":715,"close":713,"volume":716},"2026-03-01T00:00:00",20.03,20.22,19.67,6720100,{"timestamp":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2026-03-02T00:00:00",19.24,19.57,18.86,19.23,9027200,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-03-03T00:00:00",19.47,19.88,19.18,19.44,7112500,{"timestamp":732,"open":733,"high":734,"low":735,"close":736,"volume":737},"2026-03-04T00:00:00",19.25,19.48,18.67,18.95,6142000,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-03-05T00:00:00",18.94,19.29,18.61,18.8,5291600,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-08T00:00:00",18.66,18.82,18.33,18.7,10369500,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-03-09T00:00:00",18.99,19.2,18.57,18.74,9445100,{"timestamp":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2026-03-10T00:00:00",18.6,20.02,18.5,19.16,11781200,{"timestamp":767,"open":768,"high":769,"low":770,"close":749,"volume":771},"2026-03-11T00:00:00",18.89,18.92,18.07,9650500,{"timestamp":773,"open":749,"high":750,"low":774,"close":775,"volume":776},"2026-03-12T00:00:00",18.14,18.18,11509400,{"timestamp":778,"open":779,"high":780,"low":749,"close":781,"volume":782},"2026-03-15T00:00:00",18.42,18.84,18.53,5523400,{"timestamp":784,"open":763,"high":785,"low":786,"close":787,"volume":788},"2026-03-16T00:00:00",19.01,18.44,18.78,4320500,{"timestamp":790,"open":791,"high":768,"low":792,"close":793,"volume":794},"2026-03-17T00:00:00",18.51,18.47,18.49,4439200,{"timestamp":48,"open":796,"high":797,"low":798,"close":799,"volume":800},18,18.91,17.99,18.64,6952900,{"timestamp":802,"open":763,"high":799,"low":803,"close":774,"volume":804},"2026-03-19T00:00:00",17.92,5816200,{"timestamp":806,"open":786,"high":807,"low":808,"close":809,"volume":810},"2026-03-22T00:00:00",19.14,18.43,19.04,5359900,{"timestamp":49,"open":736,"high":812,"low":813,"close":743,"volume":814},19.09,18.27,5762200,{"timestamp":816,"open":817,"high":818,"low":819,"close":820,"volume":821},"2026-03-24T00:00:00",19.03,19.63,18.88,19.39,6695300,{"timestamp":823,"open":824,"high":728,"low":756,"close":825,"volume":826},"2026-03-25T00:00:00",19,18.71,3803100,{"timestamp":828,"open":829,"high":787,"low":830,"close":808,"volume":831},"2026-03-26T00:00:00",18.75,18.3,8017300,{"timestamp":833,"open":834,"high":743,"low":830,"close":835,"volume":836},"2026-03-29T00:00:00",18.55,18.52,6633000,{"timestamp":838,"open":754,"high":733,"low":839,"close":764,"volume":840},"2026-03-30T00:00:00",18.59,9097000,{"timestamp":842,"open":728,"high":843,"low":807,"close":844,"volume":845},"2026-03-31T00:00:00",19.58,19.49,6353300,{"timestamp":847,"open":825,"high":734,"low":834,"close":812,"volume":848},"2026-04-01T00:00:00",6946900,{"timestamp":850,"open":851,"high":851,"low":799,"close":852,"volume":853},"2026-04-05T00:00:00",19.35,18.73,2662400,{"timestamp":855,"open":799,"high":787,"low":856,"close":857,"volume":858},"2026-04-06T00:00:00",18.17,18.69,6725100,{"timestamp":860,"open":715,"high":715,"low":807,"close":861,"volume":862},"2026-04-07T00:00:00",19.38,7188300,{"timestamp":864,"open":865,"high":866,"low":809,"close":820,"volume":867},"2026-04-08T00:00:00",19.54,19.61,7075800,{"timestamp":869,"open":870,"high":871,"low":872,"close":740,"volume":873},"2026-04-09T00:00:00",19.64,19.7,18.85,6403500,{"timestamp":875,"open":721,"high":876,"low":877,"close":872,"volume":878},"2026-04-12T00:00:00",19.02,18.62,5105800,{"timestamp":880,"open":824,"high":881,"low":852,"close":824,"volume":882},"2026-04-13T00:00:00",19.05,6795500,{"timestamp":884,"open":885,"high":886,"low":756,"close":887,"volume":888},"2026-04-14T00:00:00",18.93,19.08,18.58,5968900,{"timestamp":890,"open":857,"high":757,"low":891,"close":892,"volume":893},"2026-04-15T00:00:00",18.08,18.25,7040100,{"timestamp":895,"open":829,"high":809,"low":791,"close":852,"volume":896},"2026-04-16T00:00:00",7335200,{"timestamp":898,"open":899,"high":721,"low":786,"close":748,"volume":900},"2026-04-19T00:00:00",18.72,6153600,{"timestamp":902,"open":903,"high":824,"low":781,"close":857,"volume":904},"2026-04-21T00:00:00",18.63,8887400,{"timestamp":906,"open":907,"high":780,"low":774,"close":892,"volume":908},"2026-04-22T00:00:00",18.77,9139800,{"timestamp":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2026-04-23T00:00:00",18.16,18.34,17.84,18.01,6675700,{"timestamp":917,"open":796,"high":918,"low":919,"close":919,"volume":920},"2026-04-26T00:00:00",18.09,17.44,5595100,{"timestamp":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2026-04-27T00:00:00",17.23,17.27,16.99,17.1,8198500,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-04-28T00:00:00",17.02,17.19,16.62,16.74,8675900,{"timestamp":936,"open":937,"high":919,"low":938,"close":924,"volume":939},"2026-04-29T00:00:00",16.91,16.72,10968200,{"timestamp":941,"open":942,"high":919,"low":943,"close":944,"volume":945},"2026-05-03T00:00:00",17.39,16.75,17.04,16990100,{"timestamp":947,"open":948,"high":949,"low":948,"close":950,"volume":951},"2026-05-04T00:00:00",16.85,17.82,17.69,9849500,{"timestamp":953,"open":954,"high":955,"low":956,"close":775,"volume":957},"2026-05-05T00:00:00",17.94,18.24,17.71,8299700,{"timestamp":959,"open":818,"high":675,"low":775,"close":960,"volume":961},"2026-05-06T00:00:00",20.3,30568800,{"timestamp":963,"open":709,"high":964,"low":708,"close":714,"volume":965},"2026-05-07T00:00:00",21.03,13960600,{"timestamp":967,"open":968,"high":969,"low":970,"close":820,"volume":971},"2026-05-10T00:00:00",20.04,20.21,19.11,9600900,{"timestamp":973,"open":974,"high":975,"low":976,"close":977,"volume":978},"2026-05-11T00:00:00",19.28,19.84,19.19,19.74,10374900,{"timestamp":980,"open":981,"high":982,"low":839,"close":983,"volume":984},"2026-05-12T00:00:00",19.76,19.78,18.76,10190500,{"timestamp":986,"open":812,"high":987,"low":899,"close":743,"volume":988},"2026-05-13T00:00:00",19.22,4479600,{"timestamp":990,"open":830,"high":743,"low":830,"close":825,"volume":991},"2026-05-14T00:00:00",5164300,{"timestamp":993,"open":757,"high":721,"low":994,"close":834,"volume":995},"2026-05-17T00:00:00",18.48,3814600,{"timestamp":997,"open":998,"high":787,"low":891,"close":756,"volume":999},"2026-05-18T00:00:00",18.1,4758800,{"timestamp":1001,"open":742,"high":1002,"low":742,"close":865,"volume":1003},"2026-05-19T00:00:00",19.72,7520800,{"timestamp":1005,"open":820,"high":1006,"low":1007,"close":1008,"volume":1009},"2026-05-20T00:00:00",19.75,19.1,19.5,5936700,{"timestamp":1011,"open":1012,"high":870,"low":736,"close":736,"volume":1013},"2026-05-21T00:00:00",19.36,3903800,{"timestamp":1015,"open":807,"high":1016,"low":881,"close":1017,"volume":1018},"2026-05-24T00:00:00",19.55,19.42,3445000,{"timestamp":1020,"open":722,"high":1021,"low":768,"close":881,"volume":1022},"2026-05-25T00:00:00",19.43,6493700,{"timestamp":1024,"open":1025,"high":1021,"low":761,"close":799,"volume":1026},"2026-05-26T00:00:00",19.33,3311100,{"timestamp":1028,"open":761,"high":817,"low":786,"close":852,"volume":1029},"2026-05-27T00:00:00",3796300,{"timestamp":53,"open":743,"high":872,"low":1031,"close":781,"volume":1032},18.45,4142800,{"timestamp":1034,"open":781,"high":852,"low":1035,"close":1036,"volume":1037},"2026-05-31T00:00:00",18.12,18.35,4276000,{"timestamp":1039,"open":792,"high":819,"low":792,"close":761,"volume":1040},"2026-06-01T00:00:00",3880400,{"timestamp":1042,"open":1043,"high":808,"low":1044,"close":1045,"volume":1046},"2026-06-02T00:00:00",18.13,17.93,18.23,6786300,{"timestamp":1048,"open":1049,"high":983,"low":918,"close":793,"volume":1050},"2026-06-04T00:00:00",18.2,8839400,{"timestamp":1052,"open":1053,"high":839,"low":830,"close":830,"volume":1054},"2026-06-07T00:00:00",18.41,4577900,{"timestamp":1056,"open":1031,"high":785,"low":808,"close":743,"volume":1057},"2026-06-08T00:00:00",6418800,{"timestamp":1059,"open":857,"high":1060,"low":747,"close":907,"volume":1061},"2026-06-09T00:00:00",18.98,3854900,{"timestamp":1063,"open":877,"high":820,"low":781,"close":851,"volume":1064},"2026-06-10T00:00:00",8465600,{"timestamp":1066,"open":809,"high":720,"low":780,"close":885,"volume":1067},"2026-06-11T00:00:00",4288200,{"timestamp":1069,"open":733,"high":1070,"low":747,"close":747,"volume":1071},"2026-06-14T00:00:00",19.62,6313200,{"timestamp":1073,"open":903,"high":1074,"low":830,"close":799,"volume":1075},"2026-06-15T00:00:00",18.79,4407900,{"timestamp":1077,"open":750,"high":851,"low":735,"close":1078,"volume":1079},"2026-06-16T00:00:00",18.96,6662300,{"timestamp":1081,"open":743,"high":970,"low":747,"close":983,"volume":1082},"2026-06-17T00:00:00",4090900,{"timestamp":1084,"open":799,"high":1060,"low":763,"close":735,"volume":1085},"2026-06-18T00:00:00",3643000,{"timestamp":1087,"open":825,"high":987,"low":825,"close":885,"volume":1088},"2026-06-21T00:00:00",4697800,{"timestamp":1090,"open":750,"high":885,"low":735,"close":872,"volume":1091},"2026-06-22T00:00:00",2349500,{"timestamp":1093,"open":1094,"high":807,"low":1094,"close":907,"volume":1095},"2026-06-23T00:00:00",18.68,4778100,{"timestamp":1097,"open":769,"high":820,"low":983,"close":970,"volume":1098},"2026-06-24T00:00:00",4674400,{"timestamp":1100,"open":970,"high":844,"low":1078,"close":1017,"volume":1101},"2026-06-25T00:00:00",4345800,{"timestamp":1103,"open":1017,"high":1070,"low":1104,"close":726,"volume":1105},"2026-06-28T00:00:00",19.27,1525000,{"timestamp":1107,"open":755,"high":1108,"low":1109,"close":1108,"volume":1110},"2026-06-29T00:00:00",19.69,19.17,4879900,{"timestamp":1112,"open":1070,"high":1113,"low":861,"close":1114,"volume":1115},"2026-06-30T00:00:00",19.99,19.86,7479100,{"timestamp":1117,"open":968,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-07-01T00:00:00",20.34,19.93,20.1,5810100,{"timestamp":1123,"open":714,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-07-02T00:00:00",20.41,19.87,20.14,2133700,{"timestamp":1129,"open":1130,"high":708,"low":1131,"close":1114,"volume":1132},"2026-07-05T00:00:00",19.91,19.71,4670700,{"timestamp":1134,"open":1125,"high":1135,"low":861,"close":1002,"volume":1136},"2026-07-06T00:00:00",20.11,5277700,{"timestamp":1138,"open":818,"high":1139,"low":987,"close":1140,"volume":1141},"2026-07-07T00:00:00",19.8,19.45,4400800,{"timestamp":1143,"open":1144,"high":1145,"low":726,"close":1145,"volume":1146},"2026-07-08T00:00:00",19.53,19.95,3044000,{"timestamp":1148,"open":1149,"high":1150,"low":1151,"close":1150,"volume":1152},"2026-07-09T00:00:00",20.5,21.17,20.35,9055800,{"timestamp":1154,"open":1155,"high":1155,"low":1156,"close":536,"volume":1157},"2026-07-12T00:00:00",21.19,20.66,3531100,{"timestamp":1159,"open":561,"high":683,"low":698,"close":559,"volume":1160},"2026-07-13T00:00:00",4910600,{"timestamp":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-07-14T00:00:00",21.09,21.28,20.79,20.97,5292800,{"timestamp":1169,"open":673,"high":1166,"low":668,"close":1170,"volume":1171},"2026-07-15T00:00:00",20.84,3422800,{"timestamp":1173,"open":543,"high":536,"low":960,"close":1118,"volume":1174},"2026-07-16T00:00:00",3107900,{"timestamp":1176,"open":1177,"high":1178,"low":1135,"close":1179,"volume":1180},"2026-07-19T00:00:00",20.42,20.6,20.12,5706600,{"timestamp":1182,"open":1126,"high":960,"low":977,"close":1183,"volume":1184},"2026-07-20T00:00:00",19.97,5972700,{"timestamp":1186,"open":1187,"high":689,"low":1183,"close":1188,"volume":1189},"2026-07-21T00:00:00",20.09,20.62,5187700,{"timestamp":1191,"open":1192,"high":543,"low":1187,"close":1179,"volume":1193},"2026-07-22T00:00:00",20.38,3709800,{"timestamp":1195,"open":713,"high":1179,"low":818,"close":870,"volume":1196},"2026-07-23T00:00:00",3070300,{"timestamp":1198,"open":1199,"high":1113,"low":870,"close":1200,"volume":1201},"2026-07-26T00:00:00",19.89,19.77,2430700,{"timestamp":1203,"open":1204,"high":1205,"low":1200,"close":1113,"volume":1206},"2026-07-27T00:00:00",20.51,20.71,2538300,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":720,"volume":1212},"2026-07-28T00:00:00",19.82,20.07,19.34,4831800,{"timestamp":1214,"open":977,"high":1215,"low":1216,"close":1215,"volume":1217},"2026-07-29T00:00:00",19.96,19.59,4897400,{"timestamp":1219,"open":1220,"high":1220,"low":1008,"close":871,"volume":1221},"2026-07-30T00:00:00",20.2,4441600,{"timestamp":1223,"open":1199,"high":1224,"low":1017,"close":1070,"volume":1225},"2026-08-02T00:00:00",20.05,5834300,{"timestamp":1227,"open":1120,"high":1228,"low":1229,"close":968,"volume":1230},"2026-08-03T00:00:00",20.13,19.73,5600500,{"timestamp":1232,"open":1233,"high":1204,"low":1131,"close":1234,"volume":1235},"2026-08-04T00:00:00",20.18,19.94,6985300,{"timestamp":1237,"open":750,"high":885,"low":955,"close":1238,"volume":1239},"2026-08-05T00:00:00",18.38,31933000,{"timestamp":1241,"open":835,"high":756,"low":1242,"close":774,"volume":1243},"2026-08-06T00:00:00",17.8,12008000,{"timestamp":1245,"open":1246,"high":1247,"low":1248,"close":803,"volume":1249},"2026-08-09T00:00:00",18.19,18.26,17.86,7274800,{"timestamp":1251,"open":1252,"high":1246,"low":1253,"close":1254,"volume":1255},"2026-08-10T00:00:00",17.85,17.43,17.54,12042400,{"timestamp":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2026-08-11T00:00:00",17.55,17.67,17.17,17.25,7447400,{"timestamp":1264,"open":1265,"high":1258,"low":944,"close":1266,"volume":1267},"2026-08-12T00:00:00",17.16,17.12,7907400,{"timestamp":1269,"open":1270,"high":1260,"low":938,"close":1266,"volume":1271},"2026-08-13T00:00:00",17,8898200,{"timestamp":1273,"open":1274,"high":1275,"low":1276,"close":1265,"volume":1277},"2026-08-16T00:00:00",17.14,17.37,16.88,8109500,{"timestamp":1279,"open":1265,"high":931,"low":1280,"close":1281,"volume":1282},"2026-08-17T00:00:00",16.51,16.61,10257000,{"timestamp":1284,"open":1285,"high":1286,"low":1287,"close":943,"volume":1288},"2026-08-18T00:00:00",16.8,17.03,16.6,12320400,{"timestamp":1290,"open":1291,"high":930,"low":1292,"close":1293,"volume":1294},"2026-08-19T00:00:00",16.57,16.45,16.7,7622800,{"timestamp":1296,"open":1285,"high":1275,"low":1297,"close":1298,"volume":1299},"2026-08-20T00:00:00",16.69,17.3,11004500,{"timestamp":1301,"open":1302,"high":949,"low":1302,"close":1303,"volume":1304},"2026-08-23T00:00:00",17.11,17.6,22210800,{"timestamp":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-08-24T00:00:00",17.66,17.79,16.93,17.45,18320200,{"timestamp":1313,"open":942,"high":913,"low":1314,"close":1298,"volume":1315},"2026-08-25T00:00:00",17.24,5458800,{"timestamp":1317,"open":1318,"high":1258,"low":1286,"close":1286,"volume":1319},"2026-08-26T00:00:00",17.21,6251700,{"timestamp":1321,"open":1322,"high":1261,"low":1323,"close":1324,"volume":1325},"2026-08-27T00:00:00",17.13,16.5,16.82,23913200,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":1285,"volume":1331},"2026-08-30T00:00:00",16.96,17.07,16.78,10204600,{"timestamp":58,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},16.89,17.42,16.84,17.22,10993900,{"timestamp":1339,"open":942,"high":1340,"low":923,"close":1341,"volume":1342},"2026-09-01T00:00:00",18.02,17.72,14201600,{"timestamp":1344,"open":856,"high":763,"low":1345,"close":1345,"volume":1346},"2026-09-02T00:00:00",17.74,10017900,{"timestamp":59,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},17.61,18.05,17.36,17.97,5638900,{"timestamp":1354,"open":1355,"high":1094,"low":1356,"close":1357,"volume":1358},"2026-09-07T00:00:00",18.32,17.88,17.95,11149800,{"timestamp":1360,"open":954,"high":954,"low":1334,"close":1361,"volume":1362},"2026-09-08T00:00:00",17.64,6610700,{"timestamp":1364,"open":1365,"high":998,"low":1350,"close":1308,"volume":1366},"2026-09-09T00:00:00",17.58,7633600,{"timestamp":1368,"open":1356,"high":1369,"low":1370,"close":1370,"volume":1371},"2026-09-10T00:00:00",17.89,17.35,7026400,{"timestamp":1373,"open":1374,"high":1375,"low":1376,"close":1377,"volume":1378},"2026-09-13T00:00:00",16.94,17.26,16.83,17.09,8457900,{"timestamp":1380,"open":1314,"high":1261,"low":1270,"close":926,"volume":1381},"2026-09-14T00:00:00",3661800,{"timestamp":1383,"open":926,"high":1384,"low":1328,"close":1266,"volume":1385},"2026-09-15T00:00:00",17.38,3416700,{"timestamp":1387,"open":1298,"high":1298,"low":1388,"close":1309,"volume":1389},"2026-09-16T00:00:00",16.76,3857800,{"timestamp":1391,"open":1285,"high":1270,"low":1287,"close":1270,"volume":1392},"2026-09-17T00:00:00",7596400,{"timestamp":1394,"open":1322,"high":1395,"low":1328,"close":1396,"volume":1397},"2026-09-20T00:00:00",17.59,17.46,8937100,{"timestamp":1399,"open":1261,"high":1384,"low":1400,"close":923,"volume":1401},"2026-09-21T00:00:00",17.08,4478400,{"timestamp":1403,"open":1400,"high":1404,"low":1328,"close":944,"volume":1405},"2026-09-22T00:00:00",17.51,5542300,{"timestamp":1407,"open":1322,"high":1310,"low":1408,"close":1409,"volume":1410},"2026-09-23T00:00:00",16.86,17.32,8341400,[]]