[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ff-tlnAbJMnjesIbQ1vKGfBsF-Zna_8CS2KN_TyTg6so":3,"$fqMpL71lGgC8ChtqO3fc9MYsdNWJPQ7g4BFjXsitAUZI":46,"$fCJQ0QyfCUIkPvtyWN2f3bwAarkIe9rViF8qt-KTyFtM":116},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VALE3","vale3","stock","Vale S.A.","Vale","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},70.72,0.06,0.0849,"BRL","2026-09-25T23:48:05Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},2.336,45.384,7.75,11.68,30.26,1.56,9.85,7.8,1.54,405163000000,51933000000,5.15,3.15,2.24,4.75,15.64,34.92,1.33,0.34,1.19,1.2727,[],[41,42,43,44,45],"CSNA3","GGBR4","USIM5","GOAU4","BRAP4",{"items":47,"totalItens":113,"success":114,"errors":115,"limitReached":113},[48,55,60,65,70,72,77,82,87,91,96,101,104,106,111],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.292013,"2022-12-01T00:00:00","2022-12-12T00:00:00","2023-03-22T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":54,"status":49},0,1.82765,"2023-02-16T00:00:00","2023-03-13T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},1.91847,"2023-07-27T00:00:00","2023-08-11T00:00:00","2023-09-01T00:00:00",{"type":56,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},1.56589,"2023-10-26T00:00:00","2023-11-21T00:00:00","2023-12-01T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.765771,{"type":56,"category":50,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":76,"status":49},2.73855,"2024-02-22T00:00:00","2024-03-11T00:00:00","2024-03-19T00:00:00",{"type":49,"category":50,"amount":78,"approvalDate":79,"comDate":80,"paymentDate":81,"status":49},2.0938,"2024-07-25T00:00:00","2024-08-02T00:00:00","2024-09-04T00:00:00",{"type":49,"category":50,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":49},0.520531,"2024-11-28T00:00:00","2024-12-11T00:00:00","2025-03-14T00:00:00",{"type":56,"category":50,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":86,"status":49},2.14185,"2025-02-19T00:00:00","2025-03-07T00:00:00",{"type":49,"category":50,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":49},1.89539,"2025-07-31T00:00:00","2025-08-12T00:00:00","2025-09-03T00:00:00",{"type":56,"category":50,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":49},1.2441,"2025-11-27T00:00:00","2025-12-11T00:00:00","2026-01-07T00:00:00",{"type":56,"category":50,"amount":102,"approvalDate":98,"comDate":99,"paymentDate":103,"status":49},0.768134,"2026-03-04T00:00:00",{"type":49,"category":50,"amount":105,"approvalDate":98,"comDate":99,"paymentDate":103,"status":49},1.56954,{"type":56,"category":50,"amount":107,"approvalDate":108,"comDate":109,"paymentDate":110,"status":49},0.462016,"2026-07-30T00:00:00","2026-08-11T00:00:00","2026-09-02T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":108,"comDate":109,"paymentDate":110,"status":49},1.56871,null,true,[],{"items":117,"totalItens":113,"success":114,"errors":1628,"limitReached":113},[118,125,132,138,145,151,158,164,170,176,182,189,196,203,210,214,220,227,234,241,248,255,260,267,274,281,288,294,301,307,313,320,327,332,338,342,346,353,358,364,369,375,381,388,394,401,408,415,422,429,436,443,449,456,462,468,474,480,487,494,501,508,515,522,528,534,540,547,554,559,565,572,579,586,593,600,606,613,620,627,634,641,648,655,662,668,675,681,688,695,701,708,714,721,728,735,742,749,754,759,764,769,776,781,788,794,801,807,813,820,826,833,839,846,853,858,864,871,878,885,890,896,903,909,914,920,926,933,938,944,950,957,961,968,975,980,986,992,999,1004,1011,1018,1025,1032,1038,1044,1048,1053,1059,1065,1072,1079,1086,1092,1098,1104,1109,1116,1123,1128,1134,1139,1146,1151,1156,1163,1169,1174,1179,1185,1192,1198,1205,1211,1216,1221,1226,1231,1238,1244,1250,1257,1263,1269,1274,1279,1286,1290,1296,1301,1307,1313,1319,1326,1333,1337,1344,1349,1355,1360,1366,1372,1378,1384,1391,1398,1402,1408,1411,1416,1423,1429,1435,1440,1447,1453,1458,1463,1470,1475,1481,1487,1493,1500,1505,1509,1514,1520,1524,1530,1536,1540,1544,1548,1554,1559,1564,1569,1574,1580,1585,1591,1597,1602,1607,1613,1617,1623],{"timestamp":119,"open":120,"high":121,"low":122,"close":123,"volume":124},"2025-09-28T00:00:00",57.5,57.75,57.13,57.28,15383900,{"timestamp":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-09-29T00:00:00",57.67,57.78,57.09,57.58,18486800,{"timestamp":133,"open":134,"high":135,"low":134,"close":136,"volume":137},"2025-09-30T00:00:00",57.76,58.67,58.31,18162600,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-01T00:00:00",58.36,58.86,58.08,58.7,14722000,{"timestamp":146,"open":143,"high":147,"low":148,"close":149,"volume":150},"2025-10-02T00:00:00",59.12,58.5,58.59,19206100,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-10-05T00:00:00",58.81,59.97,58.8,59.59,25993400,{"timestamp":159,"open":160,"high":161,"low":162,"close":162,"volume":163},"2025-10-06T00:00:00",59.5,59.62,58.75,26233700,{"timestamp":165,"open":147,"high":166,"low":167,"close":168,"volume":169},"2025-10-07T00:00:00",59.39,58.89,59.2,24511000,{"timestamp":171,"open":172,"high":173,"low":174,"close":174,"volume":175},"2025-10-08T00:00:00",59.86,60.38,59.11,18062300,{"timestamp":177,"open":178,"high":179,"low":180,"close":180,"volume":181},"2025-10-09T00:00:00",59.57,59.8,58.87,20436300,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-10-12T00:00:00",59.67,60.06,59.55,59.87,20666600,{"timestamp":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2025-10-13T00:00:00",59.3,60.13,59.22,59.75,19192600,{"timestamp":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2025-10-14T00:00:00",59.49,60.98,59.46,60.86,42244400,{"timestamp":204,"open":205,"high":206,"low":207,"close":208,"volume":209},"2025-10-15T00:00:00",60.61,60.93,60.07,60.3,21727100,{"timestamp":211,"open":212,"high":208,"low":179,"close":192,"volume":213},"2025-10-16T00:00:00",59.9,17233800,{"timestamp":215,"open":216,"high":217,"low":216,"close":218,"volume":219},"2025-10-19T00:00:00",60.14,61.35,60.9,17698700,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-20T00:00:00",60.65,61.05,60.57,60.8,13267200,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-10-21T00:00:00",61.21,62.24,61.18,62.01,22904800,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-22T00:00:00",62.22,62.54,61.67,61.76,11121500,{"timestamp":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-10-23T00:00:00",61.99,62.13,61.33,61.66,9603000,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-26T00:00:00",62.06,62.16,61.4,61.53,10105100,{"timestamp":256,"open":246,"high":237,"low":257,"close":258,"volume":259},"2025-10-27T00:00:00",61.58,62.2,15748300,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-28T00:00:00",62.82,63.69,62.71,63.33,30694900,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-10-29T00:00:00",63.11,64,62.93,63.81,25468700,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-10-30T00:00:00",64.28,65.55,63.87,65.01,34784100,{"timestamp":282,"open":283,"high":284,"low":285,"close":286,"volume":287},"2025-11-02T00:00:00",65.09,65.39,64.65,65.27,15318400,{"timestamp":289,"open":290,"high":279,"low":291,"close":292,"volume":293},"2025-11-03T00:00:00",64.84,64.03,64.48,17557700,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-11-04T00:00:00",64.61,66.17,64.5,65.98,19763400,{"timestamp":302,"open":303,"high":304,"low":305,"close":286,"volume":306},"2025-11-05T00:00:00",65.76,66.05,65.26,13424700,{"timestamp":308,"open":290,"high":309,"low":310,"close":311,"volume":312},"2025-11-06T00:00:00",64.86,64.02,64.7,18726300,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-11-09T00:00:00",65.06,65.54,64.91,65.07,10784300,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-11-10T00:00:00",65.21,65.66,64.76,65.15,21304900,{"timestamp":328,"open":305,"high":329,"low":305,"close":330,"volume":331},"2025-11-11T00:00:00",65.95,65.93,23857100,{"timestamp":333,"open":303,"high":334,"low":335,"close":336,"volume":337},"2025-11-12T00:00:00",66.45,65.31,65.59,17424400,{"timestamp":339,"open":290,"high":316,"low":296,"close":340,"volume":341},"2025-11-13T00:00:00",65.28,13444100,{"timestamp":343,"open":336,"high":344,"low":317,"close":317,"volume":345},"2025-11-16T00:00:00",65.77,17597000,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-17T00:00:00",64.45,65.29,64.3,65.04,18637900,{"timestamp":354,"open":355,"high":305,"low":311,"close":356,"volume":357},"2025-11-18T00:00:00",65.02,64.88,15020000,{"timestamp":359,"open":360,"high":286,"low":361,"close":362,"volume":363},"2025-11-20T00:00:00",64.55,64.13,65.17,15132200,{"timestamp":365,"open":279,"high":366,"low":367,"close":279,"volume":368},"2025-11-23T00:00:00",65.52,64.78,11416600,{"timestamp":370,"open":371,"high":372,"low":371,"close":373,"volume":374},"2025-11-24T00:00:00",65.16,65.91,65.65,16379500,{"timestamp":376,"open":299,"high":377,"low":378,"close":379,"volume":380},"2025-11-25T00:00:00",66.89,65.92,66.7,30021900,{"timestamp":382,"open":383,"high":384,"low":385,"close":386,"volume":387},"2025-11-26T00:00:00",66.5,66.65,66.14,66.48,8556400,{"timestamp":98,"open":389,"high":390,"low":391,"close":392,"volume":393},67.7,67.81,67.04,67.4,42803400,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2025-11-30T00:00:00",67.8,68.13,67.5,67.94,14063600,{"timestamp":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2025-12-01T00:00:00",68.09,68.72,67.76,68.67,20848200,{"timestamp":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2025-12-02T00:00:00",68.86,71.09,68.82,70.79,38264900,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2025-12-03T00:00:00",70.7,72.39,70.69,71.98,35330800,{"timestamp":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2025-12-04T00:00:00",71.96,72.33,69.92,70.33,38310000,{"timestamp":430,"open":431,"high":432,"low":433,"close":434,"volume":435},"2025-12-07T00:00:00",70.42,70.86,69.48,69.64,18720400,{"timestamp":437,"open":438,"high":439,"low":440,"close":441,"volume":442},"2025-12-08T00:00:00",69.09,70.43,68.9,69.87,20344400,{"timestamp":444,"open":445,"high":446,"low":445,"close":447,"volume":448},"2025-12-09T00:00:00",70.25,71.34,71.13,22459600,{"timestamp":450,"open":451,"high":452,"low":453,"close":454,"volume":455},"2025-12-10T00:00:00",70.73,72.37,70.47,72.01,22860900,{"timestamp":99,"open":457,"high":458,"low":459,"close":460,"volume":461},67.75,68.98,67.72,68.65,32699800,{"timestamp":463,"open":460,"high":464,"low":465,"close":466,"volume":467},"2025-12-14T00:00:00",69.39,68.5,69.33,14802400,{"timestamp":469,"open":466,"high":470,"low":471,"close":472,"volume":473},"2025-12-15T00:00:00",70.03,69.26,69.55,18784200,{"timestamp":475,"open":434,"high":476,"low":477,"close":478,"volume":479},"2025-12-16T00:00:00",70.77,69.44,70.44,25547500,{"timestamp":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2025-12-17T00:00:00",70.59,71.12,70.31,70.51,16807600,{"timestamp":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2025-12-18T00:00:00",70.5,70.93,70.38,70.62,14709500,{"timestamp":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2025-12-21T00:00:00",71.03,73.37,70.81,73.17,25172200,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2025-12-22T00:00:00",73.23,73.53,72.58,72.98,15372000,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2025-12-25T00:00:00",72.86,73.34,72.62,73.16,15535500,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2025-12-28T00:00:00",73.19,73.73,71.7,72,16000200,{"timestamp":523,"open":524,"high":525,"low":526,"close":520,"volume":527},"2025-12-29T00:00:00",72.5,72.84,71.91,14836700,{"timestamp":529,"open":425,"high":530,"low":531,"close":532,"volume":533},"2026-01-01T00:00:00",72.55,71.65,71.83,13960800,{"timestamp":535,"open":536,"high":537,"low":538,"close":499,"volume":539},"2026-01-04T00:00:00",72.4,73.5,72.3,22708700,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-01-05T00:00:00",73.45,75.98,72.88,75.81,36932800,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-06T00:00:00",76.09,77.34,75.62,76.54,39785300,{"timestamp":100,"open":555,"high":555,"low":556,"close":557,"volume":558},75.8,74.19,75.57,27128500,{"timestamp":560,"open":561,"high":562,"low":563,"close":561,"volume":564},"2026-01-08T00:00:00",74.9,75.71,74.2,21762700,{"timestamp":566,"open":567,"high":568,"low":569,"close":570,"volume":571},"2026-01-11T00:00:00",75,75.47,74.51,74.62,11384100,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-01-12T00:00:00",74.47,76.05,74.28,75.54,22547200,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-01-13T00:00:00",75.84,79.09,75.64,79.03,41711500,{"timestamp":587,"open":588,"high":589,"low":590,"close":591,"volume":592},"2026-01-14T00:00:00",78.9,79.64,78.51,78.63,32709700,{"timestamp":594,"open":595,"high":596,"low":597,"close":598,"volume":599},"2026-01-15T00:00:00",78.39,78.58,77.57,78.31,29311900,{"timestamp":601,"open":602,"high":603,"low":604,"close":602,"volume":605},"2026-01-18T00:00:00",78.52,78.65,77.87,9531700,{"timestamp":607,"open":608,"high":609,"low":610,"close":611,"volume":612},"2026-01-19T00:00:00",77.83,80.21,77.41,80.15,29169800,{"timestamp":614,"open":615,"high":616,"low":617,"close":618,"volume":619},"2026-01-20T00:00:00",80.98,82.8,80.5,82.74,80035300,{"timestamp":621,"open":622,"high":623,"low":624,"close":625,"volume":626},"2026-01-21T00:00:00",82.5,84.4,82.08,83.4,59546700,{"timestamp":628,"open":629,"high":630,"low":631,"close":632,"volume":633},"2026-01-22T00:00:00",83.75,85.74,83.69,85.48,24348600,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-01-25T00:00:00",85.56,86.14,82.18,82.9,32327100,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-01-26T00:00:00",83.59,86.13,83.35,85.25,28154600,{"timestamp":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2026-01-27T00:00:00",85.29,87.49,85,86.97,26633200,{"timestamp":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2026-01-28T00:00:00",88,89.5,86.81,87.44,39259000,{"timestamp":663,"open":664,"high":665,"low":632,"close":666,"volume":667},"2026-01-29T00:00:00",85.67,87.9,87.84,11859400,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-01T00:00:00",84.42,85.85,84.04,85.01,20308500,{"timestamp":676,"open":677,"high":678,"low":677,"close":679,"volume":680},"2026-02-02T00:00:00",86.42,89,88.97,33886600,{"timestamp":682,"open":683,"high":684,"low":685,"close":686,"volume":687},"2026-02-03T00:00:00",88.51,89.59,87.55,89.33,49116900,{"timestamp":689,"open":690,"high":691,"low":692,"close":693,"volume":694},"2026-02-04T00:00:00",87.99,88.93,86.25,86.39,43194100,{"timestamp":696,"open":697,"high":698,"low":699,"close":646,"volume":700},"2026-02-05T00:00:00",86.41,87.56,85.2,26685300,{"timestamp":702,"open":703,"high":704,"low":705,"close":706,"volume":707},"2026-02-08T00:00:00",86.65,87.68,84.63,87.27,24696400,{"timestamp":709,"open":710,"high":711,"low":692,"close":712,"volume":713},"2026-02-09T00:00:00",86.72,87.74,87.06,13004700,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-02-10T00:00:00",88.6,90.33,88.48,90.08,26208100,{"timestamp":722,"open":723,"high":724,"low":725,"close":726,"volume":727},"2026-02-11T00:00:00",89.85,91.62,89.08,89.19,50659200,{"timestamp":729,"open":730,"high":731,"low":732,"close":733,"volume":734},"2026-02-12T00:00:00",87.58,88.14,86.02,86.78,26508000,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-02-17T00:00:00",85.1,85.15,83.56,83.8,17806000,{"timestamp":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2026-02-18T00:00:00",83.03,84.35,82.33,84.09,27715400,{"timestamp":750,"open":740,"high":697,"low":751,"close":752,"volume":753},"2026-02-19T00:00:00",83.42,86.35,30926900,{"timestamp":755,"open":659,"high":756,"low":677,"close":757,"volume":758},"2026-02-22T00:00:00",88.33,87.4,19147400,{"timestamp":760,"open":757,"high":761,"low":757,"close":762,"volume":763},"2026-02-23T00:00:00",88.72,87.98,17564400,{"timestamp":765,"open":766,"high":717,"low":683,"close":767,"volume":768},"2026-02-24T00:00:00",89.03,90.16,26137900,{"timestamp":770,"open":771,"high":772,"low":773,"close":774,"volume":775},"2026-02-25T00:00:00",88.94,89.38,87.04,89.14,21471000,{"timestamp":777,"open":774,"high":658,"low":778,"close":779,"volume":780},"2026-02-26T00:00:00",88.26,88.44,11576300,{"timestamp":782,"open":783,"high":784,"low":785,"close":786,"volume":787},"2026-03-01T00:00:00",87.92,89.16,87.29,88.04,12349100,{"timestamp":789,"open":646,"high":790,"low":791,"close":792,"volume":793},"2026-03-02T00:00:00",85.31,82.55,84.11,31991600,{"timestamp":795,"open":796,"high":797,"low":798,"close":799,"volume":800},"2026-03-03T00:00:00",85.39,85.63,83.58,83.94,14938000,{"timestamp":103,"open":802,"high":803,"low":804,"close":805,"volume":806},84.13,84.3,80.55,81.3,35033100,{"timestamp":808,"open":809,"high":810,"low":811,"close":602,"volume":812},"2026-03-05T00:00:00",80.9,81.2,78.4,25437100,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-03-08T00:00:00",77.72,80.09,76.55,79.26,30125400,{"timestamp":821,"open":822,"high":615,"low":823,"close":824,"volume":825},"2026-03-09T00:00:00",80.16,79.67,80.56,17021900,{"timestamp":827,"open":828,"high":829,"low":830,"close":831,"volume":832},"2026-03-10T00:00:00",79.79,80.94,78.8,79.4,18685500,{"timestamp":834,"open":835,"high":835,"low":836,"close":837,"volume":838},"2026-03-11T00:00:00",79.77,77.66,79.2,26509200,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-03-12T00:00:00",79.3,80.48,78.02,78.3,14311900,{"timestamp":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2026-03-15T00:00:00",79.39,80.2,78.81,78.84,13321200,{"timestamp":854,"open":582,"high":855,"low":591,"close":856,"volume":857},"2026-03-16T00:00:00",79.71,78.96,14175800,{"timestamp":859,"open":603,"high":860,"low":861,"close":862,"volume":863},"2026-03-17T00:00:00",78.67,77.05,77.16,16005500,{"timestamp":865,"open":866,"high":867,"low":868,"close":869,"volume":870},"2026-03-18T00:00:00",74.17,76.71,74.06,76.63,26570000,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2026-03-19T00:00:00",76.21,76.7,74.71,75.55,44062500,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2026-03-22T00:00:00",76.56,78.42,75.97,77.48,23057900,{"timestamp":886,"open":887,"high":888,"low":880,"close":844,"volume":889},"2026-03-23T00:00:00",76.98,78.41,13907200,{"timestamp":891,"open":837,"high":892,"low":893,"close":894,"volume":895},"2026-03-24T00:00:00",80.25,79,79.27,16726600,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-03-25T00:00:00",78.13,79.59,78.01,78.75,11736500,{"timestamp":904,"open":905,"high":906,"low":907,"close":893,"volume":908},"2026-03-26T00:00:00",78.47,79.92,78.17,11022200,{"timestamp":910,"open":892,"high":911,"low":912,"close":899,"volume":913},"2026-03-29T00:00:00",81.06,79.29,16996800,{"timestamp":915,"open":916,"high":618,"low":917,"close":918,"volume":919},"2026-03-30T00:00:00",80.73,80.59,82.48,24731000,{"timestamp":921,"open":922,"high":672,"low":923,"close":924,"volume":925},"2026-03-31T00:00:00",83.31,82.58,83,26518000,{"timestamp":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2026-04-01T00:00:00",81.51,83.77,81.36,83.73,12430200,{"timestamp":934,"open":672,"high":935,"low":616,"close":936,"volume":937},"2026-04-05T00:00:00",84.22,83.09,8541200,{"timestamp":939,"open":940,"high":941,"low":942,"close":631,"volume":943},"2026-04-06T00:00:00",83.05,83.7,82.6,15194600,{"timestamp":945,"open":946,"high":710,"low":947,"close":948,"volume":949},"2026-04-07T00:00:00",86.5,84.73,85.59,24555800,{"timestamp":951,"open":952,"high":953,"low":954,"close":955,"volume":956},"2026-04-08T00:00:00",85.36,85.54,84.26,84.69,17851900,{"timestamp":958,"open":652,"high":693,"low":959,"close":948,"volume":960},"2026-04-09T00:00:00",84.58,23913700,{"timestamp":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2026-04-12T00:00:00",85.11,87.26,84.92,87.23,20604200,{"timestamp":969,"open":970,"high":971,"low":972,"close":973,"volume":974},"2026-04-13T00:00:00",87.5,88.54,87.18,88.3,18335400,{"timestamp":976,"open":977,"high":725,"low":978,"close":779,"volume":979},"2026-04-14T00:00:00",88.15,87.89,24510800,{"timestamp":981,"open":982,"high":983,"low":984,"close":970,"volume":985},"2026-04-15T00:00:00",88.89,89.39,87.1,11961800,{"timestamp":987,"open":988,"high":989,"low":990,"close":989,"volume":991},"2026-04-16T00:00:00",88.2,89.75,87.8,29637800,{"timestamp":993,"open":994,"high":995,"low":996,"close":997,"volume":998},"2026-04-19T00:00:00",88.8,89.44,88.03,88.73,15873700,{"timestamp":1000,"open":1001,"high":997,"low":1002,"close":1002,"volume":1003},"2026-04-21T00:00:00",87.95,87.22,12962800,{"timestamp":1005,"open":1006,"high":1007,"low":1008,"close":1009,"volume":1010},"2026-04-22T00:00:00",86.64,87.17,85.72,86.17,10269400,{"timestamp":1012,"open":1013,"high":1014,"low":1015,"close":1016,"volume":1017},"2026-04-23T00:00:00",85.97,86.99,85.75,85.87,11339300,{"timestamp":1019,"open":1020,"high":1021,"low":1022,"close":1023,"volume":1024},"2026-04-26T00:00:00",86.15,86.3,84.89,85.5,8581100,{"timestamp":1026,"open":1027,"high":1028,"low":1029,"close":1030,"volume":1031},"2026-04-27T00:00:00",84.7,85.3,84.05,84.36,11851500,{"timestamp":1033,"open":616,"high":1034,"low":1035,"close":1036,"volume":1037},"2026-04-28T00:00:00",82.91,79.25,79.44,42690100,{"timestamp":1039,"open":1040,"high":1041,"low":609,"close":1042,"volume":1043},"2026-04-29T00:00:00",81.03,81.7,81.18,17271300,{"timestamp":1045,"open":1042,"high":930,"low":603,"close":1046,"volume":1047},"2026-05-03T00:00:00",78.66,18773200,{"timestamp":1049,"open":1050,"high":1050,"low":1051,"close":595,"volume":1052},"2026-05-04T00:00:00",79.42,77.97,20260500,{"timestamp":1054,"open":1055,"high":1056,"low":816,"close":1057,"volume":1058},"2026-05-05T00:00:00",80.34,81.64,81.23,17055500,{"timestamp":1060,"open":1061,"high":1062,"low":899,"close":1063,"volume":1064},"2026-05-06T00:00:00",81.29,81.67,80.07,27947400,{"timestamp":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2026-05-07T00:00:00",80.57,81.79,80.36,81.48,27504600,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-05-10T00:00:00",81.39,83.93,81.19,83.45,48836000,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-05-11T00:00:00",83.15,83.99,81.73,83.25,19942700,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":803,"volume":1091},"2026-05-12T00:00:00",83.49,85.05,83.01,29483300,{"timestamp":1093,"open":652,"high":1094,"low":1095,"close":1096,"volume":1097},"2026-05-13T00:00:00",85.41,82.63,82.87,31841000,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":1101,"volume":1103},"2026-05-14T00:00:00",80.65,83.5,80.23,35657200,{"timestamp":1105,"open":924,"high":1106,"low":911,"close":1107,"volume":1108},"2026-05-17T00:00:00",83.6,81.83,22561000,{"timestamp":1110,"open":1111,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-05-18T00:00:00",80.8,81.28,80.17,81.02,20405700,{"timestamp":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2026-05-19T00:00:00",81.45,82.22,80.84,82,15528800,{"timestamp":1124,"open":930,"high":1125,"low":1126,"close":1095,"volume":1127},"2026-05-20T00:00:00",82.88,81.22,15711500,{"timestamp":1129,"open":746,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-05-21T00:00:00",83.14,81.84,83.1,11156800,{"timestamp":1135,"open":1136,"high":643,"low":1137,"close":643,"volume":1138},"2026-05-24T00:00:00",82.84,82.45,6764400,{"timestamp":1140,"open":1141,"high":1142,"low":1143,"close":1144,"volume":1145},"2026-05-25T00:00:00",83.23,84.12,82.3,83.08,10479100,{"timestamp":1147,"open":1148,"high":799,"low":1149,"close":1077,"volume":1150},"2026-05-26T00:00:00",83.68,82.51,10408600,{"timestamp":1152,"open":1081,"high":1029,"low":1153,"close":1154,"volume":1155},"2026-05-27T00:00:00",82.24,83.97,12639900,{"timestamp":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2026-05-28T00:00:00",84.01,84.28,82.38,82.83,20763000,{"timestamp":1164,"open":1165,"high":1166,"low":1167,"close":1041,"volume":1168},"2026-05-31T00:00:00",82.13,82.25,80.58,16405700,{"timestamp":1170,"open":1119,"high":1171,"low":1172,"close":652,"volume":1173},"2026-06-01T00:00:00",85.08,82.04,18264000,{"timestamp":1175,"open":1176,"high":1177,"low":1068,"close":1068,"volume":1178},"2026-06-02T00:00:00",83.61,83.79,18949000,{"timestamp":1180,"open":1181,"high":1181,"low":1182,"close":1183,"volume":1184},"2026-06-04T00:00:00",80.79,78.33,78.7,22294600,{"timestamp":1186,"open":1187,"high":1188,"low":1189,"close":1190,"volume":1191},"2026-06-07T00:00:00",78.92,79.28,77.32,78.07,15561200,{"timestamp":1193,"open":1194,"high":1194,"low":1195,"close":1196,"volume":1197},"2026-06-08T00:00:00",78.79,76.83,78.5,17330100,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-06-09T00:00:00",77.92,78.15,77.2,77.7,12345400,{"timestamp":1206,"open":1207,"high":1208,"low":1209,"close":830,"volume":1210},"2026-06-10T00:00:00",78.12,79.05,77.09,17532900,{"timestamp":1212,"open":1046,"high":1213,"low":898,"close":1214,"volume":1215},"2026-06-11T00:00:00",79.8,79.17,11907300,{"timestamp":1217,"open":1218,"high":618,"low":1100,"close":1219,"volume":1220},"2026-06-14T00:00:00",80.78,81.16,22166500,{"timestamp":1222,"open":916,"high":1223,"low":917,"close":1224,"volume":1225},"2026-06-15T00:00:00",82.19,81.44,20063700,{"timestamp":1227,"open":1055,"high":1228,"low":818,"close":1229,"volume":1230},"2026-06-16T00:00:00",81.34,79.78,19553500,{"timestamp":1232,"open":1233,"high":1234,"low":1235,"close":1236,"volume":1237},"2026-06-17T00:00:00",79.5,80.38,78.88,79.94,19613100,{"timestamp":1239,"open":1240,"high":1241,"low":1233,"close":1242,"volume":1243},"2026-06-18T00:00:00",79.68,81.07,80.75,26230700,{"timestamp":1245,"open":804,"high":1246,"low":1247,"close":1248,"volume":1249},"2026-06-21T00:00:00",81.58,80.11,80.91,17940500,{"timestamp":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2026-06-22T00:00:00",79.47,79.98,78.82,79.38,18072000,{"timestamp":1258,"open":1259,"high":1260,"low":862,"close":1261,"volume":1262},"2026-06-23T00:00:00",78.56,78.86,77.73,21481700,{"timestamp":1264,"open":1265,"high":1266,"low":1267,"close":1046,"volume":1268},"2026-06-24T00:00:00",78.2,79.22,77.42,13789900,{"timestamp":1270,"open":1271,"high":1235,"low":1272,"close":1201,"volume":1273},"2026-06-25T00:00:00",78.18,77.91,25578000,{"timestamp":1275,"open":1276,"high":1259,"low":1277,"close":898,"volume":1278},"2026-06-28T00:00:00",78.34,77.15,11737100,{"timestamp":1280,"open":1281,"high":1282,"low":1283,"close":1284,"volume":1285},"2026-06-29T00:00:00",78.09,78.29,77.25,77.88,11173000,{"timestamp":1287,"open":1209,"high":1187,"low":1288,"close":1051,"volume":1289},"2026-06-30T00:00:00",77.04,15439100,{"timestamp":1291,"open":1292,"high":1293,"low":815,"close":1294,"volume":1295},"2026-07-01T00:00:00",78.59,79.32,78.23,17087600,{"timestamp":1297,"open":1298,"high":1299,"low":900,"close":851,"volume":1300},"2026-07-02T00:00:00",78.43,79.04,5735500,{"timestamp":1302,"open":1282,"high":1303,"low":1304,"close":1305,"volume":1306},"2026-07-05T00:00:00",78.78,77.5,77.79,12265500,{"timestamp":1308,"open":1309,"high":1309,"low":1310,"close":1311,"volume":1312},"2026-07-06T00:00:00",77.59,75.79,76.2,16745700,{"timestamp":1314,"open":1315,"high":1315,"low":1316,"close":1317,"volume":1318},"2026-07-07T00:00:00",75.22,72.34,72.7,28871900,{"timestamp":1320,"open":1321,"high":1322,"low":1323,"close":1324,"volume":1325},"2026-07-08T00:00:00",73.41,73.48,71.93,73.15,18863500,{"timestamp":1327,"open":1328,"high":1329,"low":1330,"close":1331,"volume":1332},"2026-07-09T00:00:00",74,74.66,73.12,74.18,22577800,{"timestamp":1334,"open":1331,"high":1331,"low":1335,"close":525,"volume":1336},"2026-07-12T00:00:00",72.45,16146000,{"timestamp":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"2026-07-13T00:00:00",73.42,74.69,73.18,74.01,14863600,{"timestamp":1345,"open":1346,"high":567,"low":1347,"close":569,"volume":1348},"2026-07-14T00:00:00",73.98,73.8,15375100,{"timestamp":1350,"open":1351,"high":1352,"low":1353,"close":506,"volume":1354},"2026-07-15T00:00:00",73.84,74.08,72.54,12898400,{"timestamp":1356,"open":506,"high":1330,"low":1357,"close":1358,"volume":1359},"2026-07-16T00:00:00",72.09,72.94,13189500,{"timestamp":1361,"open":1362,"high":1363,"low":1364,"close":1323,"volume":1365},"2026-07-19T00:00:00",73,73.25,71.71,13043900,{"timestamp":1367,"open":1316,"high":1368,"low":1369,"close":1370,"volume":1371},"2026-07-20T00:00:00",72.97,71.57,72.23,12512800,{"timestamp":1373,"open":1374,"high":1375,"low":511,"close":1376,"volume":1377},"2026-07-21T00:00:00",73.61,75.25,75.09,17335600,{"timestamp":1379,"open":1380,"high":1381,"low":569,"close":1382,"volume":1383},"2026-07-22T00:00:00",74.54,77.07,75.68,15722700,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1389,"volume":1390},"2026-07-23T00:00:00",75.16,75.53,74.84,75.23,8568100,{"timestamp":1392,"open":1393,"high":1394,"low":1395,"close":1396,"volume":1397},"2026-07-26T00:00:00",74.36,75.72,74.23,75.69,10541000,{"timestamp":1399,"open":549,"high":1400,"low":567,"close":1396,"volume":1401},"2026-07-27T00:00:00",76.25,12087300,{"timestamp":1403,"open":1404,"high":1311,"low":1405,"close":1406,"volume":1407},"2026-07-28T00:00:00",76.01,74.61,75.05,12163900,{"timestamp":1409,"open":543,"high":880,"low":1405,"close":549,"volume":1410},"2026-07-29T00:00:00",16515900,{"timestamp":108,"open":1412,"high":1413,"low":1389,"close":1414,"volume":1415},75.7,76.93,76.28,16804400,{"timestamp":1417,"open":1418,"high":1419,"low":1420,"close":1421,"volume":1422},"2026-08-02T00:00:00",76.38,76.48,73.95,74.64,23387400,{"timestamp":1424,"open":1425,"high":1426,"low":555,"close":1427,"volume":1428},"2026-08-03T00:00:00",76.11,76.91,76.31,19415000,{"timestamp":1430,"open":1427,"high":1431,"low":1432,"close":1433,"volume":1434},"2026-08-04T00:00:00",76.95,75.3,76.66,14964700,{"timestamp":1436,"open":1419,"high":817,"low":1437,"close":1438,"volume":1439},"2026-08-05T00:00:00",75.38,75.39,21881300,{"timestamp":1441,"open":1442,"high":1443,"low":1444,"close":1445,"volume":1446},"2026-08-06T00:00:00",75.91,76.13,74.52,74.97,12857000,{"timestamp":1448,"open":561,"high":1449,"low":1450,"close":1451,"volume":1452},"2026-08-09T00:00:00",76.33,74.7,75.93,14882500,{"timestamp":1454,"open":1427,"high":874,"low":1455,"close":1456,"volume":1457},"2026-08-10T00:00:00",73.71,74.4,36105600,{"timestamp":109,"open":1459,"high":1460,"low":1461,"close":1341,"volume":1462},73.11,73.54,72.66,24597700,{"timestamp":1464,"open":1465,"high":1466,"low":1467,"close":1468,"volume":1469},"2026-08-12T00:00:00",72.2,73.2,71.5,71.9,19275600,{"timestamp":1471,"open":1472,"high":420,"low":411,"close":1473,"volume":1474},"2026-08-13T00:00:00",71.55,71.3,22891400,{"timestamp":1476,"open":1477,"high":1478,"low":419,"close":1479,"volume":1480},"2026-08-16T00:00:00",71.2,71.8,71.41,9930900,{"timestamp":1482,"open":1483,"high":1484,"low":1485,"close":1472,"volume":1486},"2026-08-17T00:00:00",70.98,72.71,70.84,12322700,{"timestamp":1488,"open":1489,"high":1351,"low":1490,"close":1491,"volume":1492},"2026-08-18T00:00:00",72.59,71.76,72.13,18464800,{"timestamp":1494,"open":1495,"high":1496,"low":1497,"close":1498,"volume":1499},"2026-08-19T00:00:00",71.48,74.09,71.25,74.02,24993900,{"timestamp":1501,"open":1502,"high":545,"low":569,"close":1503,"volume":1504},"2026-08-20T00:00:00",74.8,75.03,28172000,{"timestamp":1506,"open":875,"high":1276,"low":875,"close":1507,"volume":1508},"2026-08-23T00:00:00",77.13,28553300,{"timestamp":1510,"open":1209,"high":1511,"low":1512,"close":1183,"volume":1513},"2026-08-24T00:00:00",78.76,76.89,17936400,{"timestamp":1515,"open":893,"high":1516,"low":1517,"close":1518,"volume":1519},"2026-08-25T00:00:00",79.58,78.21,78.45,13565400,{"timestamp":1521,"open":1190,"high":841,"low":1284,"close":1522,"volume":1523},"2026-08-26T00:00:00",79.11,11317900,{"timestamp":1525,"open":1526,"high":1527,"low":1528,"close":596,"volume":1529},"2026-08-27T00:00:00",79.19,79.48,77.76,12928400,{"timestamp":1531,"open":1532,"high":1533,"low":1534,"close":1534,"volume":1535},"2026-08-30T00:00:00",79.21,79.7,77.84,27869300,{"timestamp":1537,"open":604,"high":1538,"low":550,"close":844,"volume":1539},"2026-08-31T00:00:00",78.97,15597900,{"timestamp":1541,"open":830,"high":1542,"low":602,"close":1111,"volume":1543},"2026-09-01T00:00:00",81.76,32822800,{"timestamp":110,"open":1545,"high":1546,"low":836,"close":1518,"volume":1547},81.31,81.99,31892500,{"timestamp":1549,"open":1265,"high":1550,"low":1551,"close":1552,"volume":1553},"2026-09-03T00:00:00",79.73,77.55,78.62,13750600,{"timestamp":1555,"open":899,"high":1556,"low":1557,"close":1557,"volume":1558},"2026-09-07T00:00:00",81.08,79.02,17852100,{"timestamp":1560,"open":1196,"high":1561,"low":1562,"close":582,"volume":1563},"2026-09-08T00:00:00",80.04,78.36,18896900,{"timestamp":1565,"open":1566,"high":603,"low":1567,"close":1294,"volume":1568},"2026-09-09T00:00:00",77.78,77.18,20302600,{"timestamp":1570,"open":1517,"high":1571,"low":1572,"close":1265,"volume":1573},"2026-09-10T00:00:00",78.64,77.4,12157700,{"timestamp":1575,"open":1576,"high":1512,"low":1577,"close":1578,"volume":1579},"2026-09-13T00:00:00",76.5,75.4,75.48,18200500,{"timestamp":1581,"open":581,"high":1582,"low":1583,"close":1583,"volume":1584},"2026-09-14T00:00:00",75.94,74.59,17966800,{"timestamp":1586,"open":1587,"high":1588,"low":1589,"close":1362,"volume":1590},"2026-09-15T00:00:00",75.06,75.46,72.41,51661600,{"timestamp":1592,"open":1593,"high":1594,"low":1595,"close":569,"volume":1596},"2026-09-16T00:00:00",73.7,74.91,72.96,18748600,{"timestamp":1598,"open":1599,"high":1600,"low":1358,"close":497,"volume":1601},"2026-09-17T00:00:00",74.14,74.48,30514600,{"timestamp":1603,"open":1346,"high":1604,"low":1605,"close":530,"volume":1606},"2026-09-20T00:00:00",74.04,72.42,13284300,{"timestamp":1608,"open":536,"high":1609,"low":1610,"close":1611,"volume":1612},"2026-09-21T00:00:00",72.89,71.78,72.83,19574100,{"timestamp":1614,"open":538,"high":524,"low":1615,"close":1495,"volume":1616},"2026-09-22T00:00:00",71.44,17536400,{"timestamp":1618,"open":1619,"high":1620,"low":485,"close":1621,"volume":1622},"2026-09-23T00:00:00",71.52,71.86,70.66,14340100,{"timestamp":1624,"open":1625,"high":1477,"low":1626,"close":476,"volume":1627},"2026-09-24T00:00:00",70.68,69.94,11249000,[]]