[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSLThhFAiWpDW6ifaH7iRCm4cBmUGkwrTN2zbnkY6vTg":3,"$ffYlAODf6-HdMLacmO9j76EhUs0YrhxN-tr75l536vdY":46,"$fSxzh94v01f6ir8guZSf8SM0GXGKsiRBOLzaUBs8x9Q4":71},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VIVA3","viva3","stock","Vivara Participaçoes S.A","Vivara","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},22.4,0.65,2.8939,"BRL","2026-09-25T23:48:07Z",{"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},2.48,13.481,3.19,2.26,8.83,1.62,7.06,5.88,1.65,5299672094,901282240,18.4,18.03,12,18.56,23.33,70.04,0.11,0.03,4.19,0.5385,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","GRND3",{"items":47,"totalItens":68,"success":69,"errors":70,"limitReached":68},[48,55,59,63],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.364192,"2023-04-27T00:00:00","2023-05-26T00:00:00",1,{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":54},0.37285,"2024-04-29T00:00:00","2024-05-28T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":61,"paymentDate":62,"status":54},0.660163,"2025-04-22T00:00:00","2025-05-22T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":54},0.697659,"2025-12-15T00:00:00","2025-12-19T00:00:00","2025-12-30T00:00:00",null,true,[],{"items":72,"totalItens":68,"success":69,"errors":1438,"limitReached":68},[73,80,86,92,99,105,111,117,124,131,138,143,149,154,160,167,173,179,186,193,200,207,213,219,225,232,238,245,252,259,266,273,279,286,292,299,305,311,317,324,331,338,345,352,359,365,372,379,386,392,399,404,408,414,421,427,432,437,443,448,454,460,467,471,476,482,486,492,498,504,511,516,523,528,534,540,546,553,560,566,571,578,585,590,595,600,606,612,618,622,627,633,639,644,650,657,663,668,675,678,683,689,694,698,704,709,714,718,724,729,735,742,749,755,762,768,773,779,786,793,799,805,812,817,821,826,832,836,841,846,852,856,861,866,869,874,878,882,886,890,897,904,908,913,917,922,926,932,938,945,951,958,965,971,978,984,991,998,1004,1010,1015,1020,1026,1032,1039,1045,1052,1058,1065,1072,1079,1086,1093,1097,1103,1110,1114,1118,1123,1129,1135,1139,1144,1150,1155,1159,1164,1169,1173,1177,1181,1186,1192,1198,1203,1209,1215,1220,1225,1230,1237,1243,1249,1252,1256,1262,1267,1271,1276,1279,1285,1289,1294,1299,1303,1307,1314,1319,1324,1329,1333,1338,1343,1347,1350,1353,1358,1364,1370,1375,1381,1387,1392,1395,1399,1402,1405,1408,1413,1416,1419,1422,1427,1430,1435],{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-09-28T00:00:00",28.97,29.15,28.51,28.96,2552800,{"timestamp":81,"open":82,"high":83,"low":84,"close":84,"volume":85},"2025-09-29T00:00:00",29.03,29.3,28.56,2449800,{"timestamp":87,"open":88,"high":89,"low":90,"close":89,"volume":91},"2025-09-30T00:00:00",28.7,29.04,28.61,1552800,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-10-01T00:00:00",29,29.05,27.9,28.34,3937500,{"timestamp":100,"open":101,"high":102,"low":103,"close":89,"volume":104},"2025-10-02T00:00:00",28.2,29.29,27.64,3399900,{"timestamp":106,"open":89,"high":107,"low":108,"close":109,"volume":110},"2025-10-05T00:00:00",29.33,28.29,28.45,2739800,{"timestamp":112,"open":101,"high":113,"low":114,"close":115,"volume":116},"2025-10-06T00:00:00",28.32,26.96,27.17,4424700,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-10-07T00:00:00",27.12,27.8,26.76,27.4,3099300,{"timestamp":125,"open":126,"high":127,"low":128,"close":129,"volume":130},"2025-10-08T00:00:00",27.37,27.68,27.1,27.13,2535500,{"timestamp":132,"open":133,"high":134,"low":135,"close":136,"volume":137},"2025-10-09T00:00:00",27.26,27.33,26.35,27.08,2015400,{"timestamp":139,"open":128,"high":134,"low":140,"close":141,"volume":142},"2025-10-12T00:00:00",26.95,27,1805600,{"timestamp":144,"open":141,"high":145,"low":146,"close":147,"volume":148},"2025-10-13T00:00:00",27.04,26.59,27.01,2468900,{"timestamp":150,"open":151,"high":120,"low":152,"close":120,"volume":153},"2025-10-14T00:00:00",26.91,26.68,2873300,{"timestamp":155,"open":122,"high":156,"low":157,"close":158,"volume":159},"2025-10-15T00:00:00",28.27,27.25,27.85,3588700,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-16T00:00:00",27.56,28.91,27.5,28.79,4856200,{"timestamp":168,"open":169,"high":170,"low":169,"close":171,"volume":172},"2025-10-19T00:00:00",28.77,29.49,29.1,4466900,{"timestamp":174,"open":175,"high":176,"low":177,"close":176,"volume":178},"2025-10-20T00:00:00",29.16,29.54,28.87,1205400,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":185},"2025-10-21T00:00:00",29.68,30.15,29.42,29.85,2983300,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-22T00:00:00",29.98,30.43,29.74,30.11,2744200,{"timestamp":194,"open":195,"high":196,"low":197,"close":198,"volume":199},"2025-10-23T00:00:00",30.24,30.73,30.21,30.67,3078600,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-26T00:00:00",30.97,30.98,30.36,30.7,1947300,{"timestamp":208,"open":209,"high":209,"low":210,"close":211,"volume":212},"2025-10-27T00:00:00",30.79,30.25,30.55,3171100,{"timestamp":214,"open":215,"high":203,"low":216,"close":217,"volume":218},"2025-10-28T00:00:00",30.85,30.04,30.27,2244800,{"timestamp":220,"open":188,"high":221,"low":222,"close":223,"volume":224},"2025-10-29T00:00:00",30.99,29.82,30.87,2421500,{"timestamp":226,"open":227,"high":228,"low":229,"close":230,"volume":231},"2025-10-30T00:00:00",31.11,31.3,30.54,31.2,2458300,{"timestamp":233,"open":228,"high":234,"low":235,"close":236,"volume":237},"2025-11-02T00:00:00",31.5,30.39,30.66,2625400,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-11-03T00:00:00",30.56,31.33,30.5,31.02,3171500,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-11-04T00:00:00",31,31.44,30.77,31.24,2530400,{"timestamp":253,"open":254,"high":255,"low":256,"close":257,"volume":258},"2025-11-05T00:00:00",32.34,32.54,31.32,31.72,7546000,{"timestamp":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2025-11-06T00:00:00",31.88,32.56,31.36,31.99,4250400,{"timestamp":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2025-11-09T00:00:00",32.19,32.47,31.76,32.4,2699800,{"timestamp":274,"open":275,"high":276,"low":277,"close":264,"volume":278},"2025-11-10T00:00:00",32.59,33.09,31.85,3620600,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-11-11T00:00:00",31.92,33.11,31.64,33.1,3428000,{"timestamp":287,"open":288,"high":289,"low":290,"close":282,"volume":291},"2025-11-12T00:00:00",33.16,33.28,32.71,1639500,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-11-13T00:00:00",33.33,33.48,32.9,33.27,1271000,{"timestamp":300,"open":301,"high":301,"low":302,"close":303,"volume":304},"2025-11-16T00:00:00",33.36,32.79,33,982400,{"timestamp":306,"open":302,"high":307,"low":308,"close":309,"volume":310},"2025-11-17T00:00:00",33.34,32.65,32.97,875900,{"timestamp":312,"open":313,"high":303,"low":314,"close":315,"volume":316},"2025-11-18T00:00:00",32.96,32.14,32.48,1378400,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-20T00:00:00",32.27,32.42,31.95,32.16,1130700,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-23T00:00:00",32.2,32.91,32.15,32.67,769700,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-11-24T00:00:00",32.83,33.84,32.52,33.69,1860700,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-25T00:00:00",33.79,35.28,33.63,35.16,2143300,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-26T00:00:00",35.4,35.47,34.97,35.32,780600,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-11-27T00:00:00",35.07,35.27,34.57,35.17,1269200,{"timestamp":360,"open":354,"high":361,"low":362,"close":363,"volume":364},"2025-11-30T00:00:00",35.11,34.47,34.81,1389400,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-12-01T00:00:00",34.86,35.42,34.72,35.34,1210400,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2025-12-02T00:00:00",35.6,36.11,35.04,36.08,1589200,{"timestamp":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2025-12-03T00:00:00",36.4,36.65,35.77,35.91,2033500,{"timestamp":387,"open":388,"high":375,"low":389,"close":390,"volume":391},"2025-12-04T00:00:00",35.96,32.73,32.98,3540700,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2025-12-07T00:00:00",33.58,33.86,33.06,33.21,2512000,{"timestamp":400,"open":333,"high":401,"low":321,"close":402,"volume":403},"2025-12-08T00:00:00",33.14,32.86,1760900,{"timestamp":405,"open":308,"high":406,"low":335,"close":282,"volume":407},"2025-12-09T00:00:00",33.45,1229800,{"timestamp":409,"open":297,"high":410,"low":411,"close":412,"volume":413},"2025-12-10T00:00:00",34.11,33.04,33.59,1438100,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2025-12-11T00:00:00",34.85,36.06,34.54,35.2,3587000,{"timestamp":422,"open":374,"high":423,"low":424,"close":425,"volume":426},"2025-12-14T00:00:00",36.19,35.38,35.7,2048200,{"timestamp":65,"open":424,"high":428,"low":429,"close":430,"volume":431},35.43,34.15,34.27,2804000,{"timestamp":433,"open":410,"high":434,"low":435,"close":327,"volume":436},"2025-12-16T00:00:00",34.26,32.66,3654500,{"timestamp":438,"open":439,"high":297,"low":440,"close":441,"volume":442},"2025-12-17T00:00:00",32.76,32.61,33.18,2026900,{"timestamp":444,"open":397,"high":445,"low":446,"close":395,"volume":447},"2025-12-18T00:00:00",34.06,33.02,2225200,{"timestamp":449,"open":450,"high":401,"low":451,"close":452,"volume":453},"2025-12-21T00:00:00",33.08,31.84,32.06,2521900,{"timestamp":455,"open":456,"high":457,"low":458,"close":441,"volume":459},"2025-12-22T00:00:00",32.36,33.65,32.22,2547600,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-25T00:00:00",33.03,33.25,32.51,33.19,1930000,{"timestamp":468,"open":276,"high":465,"low":469,"close":290,"volume":470},"2025-12-28T00:00:00",32.35,2377600,{"timestamp":472,"open":473,"high":463,"low":333,"close":474,"volume":475},"2025-12-29T00:00:00",33.01,33.17,1144400,{"timestamp":477,"open":295,"high":478,"low":479,"close":480,"volume":481},"2026-01-01T00:00:00",33.52,31.9,32.11,1417600,{"timestamp":483,"open":319,"high":469,"low":197,"close":484,"volume":485},"2026-01-04T00:00:00",31.26,7045600,{"timestamp":487,"open":488,"high":489,"low":490,"close":195,"volume":491},"2026-01-05T00:00:00",31.52,31.82,30.09,11511200,{"timestamp":493,"open":494,"high":495,"low":76,"close":496,"volume":497},"2026-01-06T00:00:00",30.2,30.31,29.93,6415800,{"timestamp":499,"open":500,"high":495,"low":501,"close":502,"volume":503},"2026-01-07T00:00:00",29.95,29.51,30.3,3094600,{"timestamp":505,"open":506,"high":507,"low":508,"close":509,"volume":510},"2026-01-08T00:00:00",30.4,31.55,30.29,31.01,3974100,{"timestamp":512,"open":215,"high":513,"low":189,"close":514,"volume":515},"2026-01-11T00:00:00",30.91,30.84,2732600,{"timestamp":517,"open":518,"high":519,"low":520,"close":521,"volume":522},"2026-01-12T00:00:00",30.57,30.69,29.27,29.43,4716600,{"timestamp":524,"open":188,"high":525,"low":95,"close":526,"volume":527},"2026-01-13T00:00:00",30.07,29.24,3271300,{"timestamp":529,"open":83,"high":530,"low":531,"close":532,"volume":533},"2026-01-14T00:00:00",29.64,27.29,27.34,6838900,{"timestamp":535,"open":122,"high":536,"low":537,"close":538,"volume":539},"2026-01-15T00:00:00",27.61,26.62,26.83,8542500,{"timestamp":541,"open":542,"high":157,"low":543,"close":544,"volume":545},"2026-01-18T00:00:00",26.88,26.7,26.78,2369000,{"timestamp":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2026-01-19T00:00:00",26.71,27.43,26.34,27.05,4596100,{"timestamp":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-01-20T00:00:00",27.42,28.07,27.16,28.05,7797500,{"timestamp":561,"open":562,"high":490,"low":563,"close":564,"volume":565},"2026-01-21T00:00:00",28.43,28.23,29.9,7317700,{"timestamp":567,"open":568,"high":210,"low":569,"close":569,"volume":570},"2026-01-22T00:00:00",29.86,28.35,5369100,{"timestamp":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2026-01-25T00:00:00",28.42,28.6,27.51,28.22,8062300,{"timestamp":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-01-26T00:00:00",28.65,28.89,27.65,27.77,4739900,{"timestamp":586,"open":587,"high":588,"low":141,"close":126,"volume":589},"2026-01-27T00:00:00",27.76,27.99,6297300,{"timestamp":591,"open":592,"high":593,"low":531,"close":134,"volume":594},"2026-01-28T00:00:00",28,28.18,5330300,{"timestamp":596,"open":84,"high":88,"low":597,"close":598,"volume":599},"2026-02-01T00:00:00",28.44,28.49,1375500,{"timestamp":601,"open":602,"high":603,"low":569,"close":604,"volume":605},"2026-02-02T00:00:00",28.9,29.22,29.06,7641700,{"timestamp":607,"open":608,"high":177,"low":609,"close":610,"volume":611},"2026-02-03T00:00:00",28.81,28.16,28.5,4605100,{"timestamp":613,"open":614,"high":615,"low":616,"close":82,"volume":617},"2026-02-05T00:00:00",29.25,29.52,28.74,4179000,{"timestamp":619,"open":620,"high":603,"low":113,"close":581,"volume":621},"2026-02-08T00:00:00",29.2,2764100,{"timestamp":623,"open":624,"high":82,"low":625,"close":75,"volume":626},"2026-02-09T00:00:00",28.94,28.31,2148200,{"timestamp":628,"open":629,"high":630,"low":614,"close":631,"volume":632},"2026-02-10T00:00:00",29.4,29.94,29.79,2924200,{"timestamp":634,"open":635,"high":636,"low":170,"close":637,"volume":638},"2026-02-11T00:00:00",29.7,30.12,29.88,2396700,{"timestamp":640,"open":641,"high":496,"low":177,"close":642,"volume":643},"2026-02-12T00:00:00",29.38,29.71,2318400,{"timestamp":645,"open":646,"high":242,"low":647,"close":648,"volume":649},"2026-02-17T00:00:00",29.8,29.6,30.45,2049000,{"timestamp":651,"open":652,"high":653,"low":654,"close":655,"volume":656},"2026-02-18T00:00:00",30.72,31.63,30.51,31.39,6137100,{"timestamp":658,"open":659,"high":660,"low":661,"close":247,"volume":662},"2026-02-19T00:00:00",30.9,31.17,30.53,1465500,{"timestamp":664,"open":242,"high":205,"low":665,"close":666,"volume":667},"2026-02-22T00:00:00",29.37,30.38,2370600,{"timestamp":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2026-02-23T00:00:00",30.32,32,30.16,31.93,4286100,{"timestamp":676,"open":479,"high":268,"low":507,"close":673,"volume":677},"2026-02-24T00:00:00",2885100,{"timestamp":679,"open":680,"high":435,"low":681,"close":456,"volume":682},"2026-02-25T00:00:00",32.02,31.81,3080800,{"timestamp":684,"open":322,"high":685,"low":686,"close":687,"volume":688},"2026-02-26T00:00:00",32.44,31.41,31.45,6346300,{"timestamp":690,"open":691,"high":256,"low":692,"close":513,"volume":693},"2026-03-01T00:00:00",30.89,30.47,2154500,{"timestamp":695,"open":564,"high":250,"low":696,"close":203,"volume":697},"2026-03-02T00:00:00",29.12,5379100,{"timestamp":699,"open":700,"high":701,"low":702,"close":263,"volume":703},"2026-03-03T00:00:00",31.16,31.71,30.52,2948200,{"timestamp":705,"open":227,"high":706,"low":707,"close":508,"volume":708},"2026-03-04T00:00:00",31.7,30.17,3816000,{"timestamp":710,"open":195,"high":711,"low":170,"close":712,"volume":713},"2026-03-05T00:00:00",30.44,29.75,2545500,{"timestamp":715,"open":568,"high":568,"low":716,"close":94,"volume":717},"2026-03-08T00:00:00",28.33,3504000,{"timestamp":719,"open":720,"high":721,"low":580,"close":722,"volume":723},"2026-03-09T00:00:00",29.13,29.91,28.76,2650300,{"timestamp":725,"open":84,"high":726,"low":727,"close":562,"volume":728},"2026-03-10T00:00:00",28.64,27.67,4076600,{"timestamp":730,"open":576,"high":731,"low":732,"close":733,"volume":734},"2026-03-11T00:00:00",28.24,26.29,26.4,4887100,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-03-12T00:00:00",26.47,26.84,23.9,24.97,15673700,{"timestamp":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2026-03-15T00:00:00",25.69,26.2,25.15,25.3,4178800,{"timestamp":750,"open":747,"high":751,"low":752,"close":753,"volume":754},"2026-03-16T00:00:00",25.96,24.92,25.09,5503100,{"timestamp":756,"open":757,"high":758,"low":759,"close":760,"volume":761},"2026-03-18T00:00:00",24.01,25.66,23.02,25.04,9737400,{"timestamp":763,"open":764,"high":765,"low":766,"close":753,"volume":767},"2026-03-19T00:00:00",25.03,25.5,24.43,3677800,{"timestamp":769,"open":770,"high":145,"low":771,"close":151,"volume":772},"2026-03-22T00:00:00",26,25.94,3945800,{"timestamp":774,"open":775,"high":776,"low":777,"close":775,"volume":778},"2026-03-23T00:00:00",26.42,26.69,25.89,2110900,{"timestamp":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2026-03-24T00:00:00",26.53,27.89,26.43,27.58,4032200,{"timestamp":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2026-03-25T00:00:00",27.27,27.52,26.37,26.73,2609000,{"timestamp":794,"open":795,"high":791,"low":796,"close":797,"volume":798},"2026-03-26T00:00:00",26.52,25.8,25.85,1610000,{"timestamp":800,"open":801,"high":802,"low":753,"close":803,"volume":804},"2026-03-29T00:00:00",25.87,26.14,25.2,2497500,{"timestamp":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2026-03-30T00:00:00",26.13,26.3,25.22,25.91,2714900,{"timestamp":813,"open":814,"high":815,"low":810,"close":733,"volume":816},"2026-03-31T00:00:00",26.1,26.98,2576400,{"timestamp":818,"open":819,"high":537,"low":747,"close":808,"volume":820},"2026-04-01T00:00:00",25.53,2247100,{"timestamp":822,"open":823,"high":538,"low":770,"close":824,"volume":825},"2026-04-05T00:00:00",26.33,26.17,1514900,{"timestamp":827,"open":828,"high":829,"low":830,"close":801,"volume":831},"2026-04-06T00:00:00",25.81,26.01,25.25,2653000,{"timestamp":833,"open":128,"high":127,"low":537,"close":834,"volume":835},"2026-04-07T00:00:00",27.44,3685800,{"timestamp":837,"open":575,"high":838,"low":115,"close":839,"volume":840},"2026-04-08T00:00:00",28.02,28.01,1958200,{"timestamp":842,"open":843,"high":844,"low":133,"close":133,"volume":845},"2026-04-09T00:00:00",27.98,28.21,2687500,{"timestamp":847,"open":848,"high":575,"low":849,"close":850,"volume":851},"2026-04-12T00:00:00",26.99,26.94,27.02,1652400,{"timestamp":853,"open":147,"high":854,"low":152,"close":128,"volume":855},"2026-04-13T00:00:00",27.3,2109800,{"timestamp":857,"open":551,"high":858,"low":859,"close":162,"volume":860},"2026-04-14T00:00:00",27.69,26.9,2041100,{"timestamp":862,"open":863,"high":864,"low":557,"close":549,"volume":865},"2026-04-15T00:00:00",27.6,27.86,1918800,{"timestamp":867,"open":782,"high":88,"low":784,"close":727,"volume":868},"2026-04-16T00:00:00",2941900,{"timestamp":870,"open":727,"high":871,"low":872,"close":863,"volume":873},"2026-04-19T00:00:00",27.93,27.21,933300,{"timestamp":875,"open":122,"high":876,"low":151,"close":551,"volume":877},"2026-04-21T00:00:00",27.73,1522400,{"timestamp":879,"open":880,"high":880,"low":802,"close":733,"volume":881},"2026-04-22T00:00:00",27.28,1600200,{"timestamp":883,"open":884,"high":781,"low":810,"close":802,"volume":885},"2026-04-23T00:00:00",26.26,1038500,{"timestamp":887,"open":814,"high":807,"low":888,"close":888,"volume":889},"2026-04-26T00:00:00",25.46,1412400,{"timestamp":891,"open":892,"high":893,"low":894,"close":895,"volume":896},"2026-04-27T00:00:00",25.35,25.37,24.59,24.9,3193700,{"timestamp":898,"open":899,"high":900,"low":901,"close":902,"volume":903},"2026-04-28T00:00:00",24.75,25.1,24.65,24.91,2180400,{"timestamp":905,"open":906,"high":777,"low":740,"close":828,"volume":907},"2026-04-29T00:00:00",25.16,4248100,{"timestamp":909,"open":796,"high":910,"low":765,"close":911,"volume":912},"2026-05-03T00:00:00",26.05,25.84,5695300,{"timestamp":914,"open":801,"high":140,"low":801,"close":915,"volume":916},"2026-05-04T00:00:00",26.65,2515400,{"timestamp":918,"open":136,"high":919,"low":920,"close":156,"volume":921},"2026-05-05T00:00:00",28.75,27.07,8106400,{"timestamp":923,"open":924,"high":165,"low":834,"close":587,"volume":925},"2026-05-06T00:00:00",28.37,11155500,{"timestamp":927,"open":928,"high":147,"low":929,"close":930,"volume":931},"2026-05-07T00:00:00",25.6,24.69,24.77,17827900,{"timestamp":933,"open":934,"high":902,"low":935,"close":936,"volume":937},"2026-05-10T00:00:00",24.7,23.82,24,6400200,{"timestamp":939,"open":940,"high":941,"low":942,"close":943,"volume":944},"2026-05-11T00:00:00",23.97,24.35,23.53,23.68,7371500,{"timestamp":946,"open":943,"high":947,"low":948,"close":949,"volume":950},"2026-05-12T00:00:00",23.72,22.45,22.6,4858900,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-05-13T00:00:00",22.79,23.2,22.69,23,3566600,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-05-14T00:00:00",22.77,23.18,22.54,22.94,2887200,{"timestamp":966,"open":956,"high":967,"low":968,"close":969,"volume":970},"2026-05-17T00:00:00",23.28,22.61,22.8,2026800,{"timestamp":972,"open":973,"high":974,"low":975,"close":976,"volume":977},"2026-05-18T00:00:00",22.75,22.81,22.07,22.29,3047000,{"timestamp":979,"open":980,"high":981,"low":980,"close":982,"volume":983},"2026-05-19T00:00:00",22.35,23.31,22.66,4720900,{"timestamp":985,"open":986,"high":987,"low":988,"close":989,"volume":990},"2026-05-20T00:00:00",22.34,22.85,21.85,22.32,3647300,{"timestamp":992,"open":993,"high":994,"low":995,"close":996,"volume":997},"2026-05-21T00:00:00",22.23,22.51,21.9,22.19,3214700,{"timestamp":999,"open":1000,"high":1001,"low":1000,"close":1002,"volume":1003},"2026-05-24T00:00:00",22.31,22.92,22.73,1681000,{"timestamp":1005,"open":1002,"high":1006,"low":1007,"close":1008,"volume":1009},"2026-05-25T00:00:00",22.84,21.95,22.27,2489700,{"timestamp":1011,"open":994,"high":1002,"low":1012,"close":1013,"volume":1014},"2026-05-26T00:00:00",22.04,22.13,1784000,{"timestamp":1016,"open":976,"high":948,"low":1017,"close":1018,"volume":1019},"2026-05-27T00:00:00",22,22.15,2526200,{"timestamp":1021,"open":1022,"high":1018,"low":1023,"close":1024,"volume":1025},"2026-05-28T00:00:00",22.14,21.46,21.84,3894600,{"timestamp":1027,"open":1028,"high":1018,"low":1029,"close":1030,"volume":1031},"2026-05-31T00:00:00",22.1,21.09,21.55,3406200,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-06-01T00:00:00",21.61,21.78,21.36,21.4,2867400,{"timestamp":1040,"open":1041,"high":1041,"low":1042,"close":1043,"volume":1044},"2026-06-02T00:00:00",21.18,20.04,20.5,5204400,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":1051},"2026-06-04T00:00:00",20.51,20.77,20.11,20.42,2072800,{"timestamp":1053,"open":1054,"high":1055,"low":1056,"close":1043,"volume":1057},"2026-06-07T00:00:00",20.36,20.84,20.14,3956200,{"timestamp":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2026-06-08T00:00:00",20.67,21.43,20.55,21,2591600,{"timestamp":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2026-06-09T00:00:00",20.85,21.19,20.69,20.73,2286800,{"timestamp":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-06-10T00:00:00",20.7,21.54,20.62,21.21,2628300,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-06-11T00:00:00",21.07,21.68,20.91,21.34,2578400,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-06-14T00:00:00",21.86,22.09,21.44,21.59,2559900,{"timestamp":1094,"open":1037,"high":1095,"low":1063,"close":1063,"volume":1096},"2026-06-15T00:00:00",21.51,2372000,{"timestamp":1098,"open":1099,"high":1034,"low":1100,"close":1101,"volume":1102},"2026-06-16T00:00:00",21.1,20.56,20.72,3481300,{"timestamp":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2026-06-17T00:00:00",20.75,21.32,20.61,21.06,3055400,{"timestamp":1111,"open":1083,"high":1112,"low":1060,"close":1067,"volume":1113},"2026-06-18T00:00:00",21.2,3017600,{"timestamp":1115,"open":1055,"high":1116,"low":1105,"close":1083,"volume":1117},"2026-06-21T00:00:00",21.27,3886700,{"timestamp":1119,"open":1101,"high":1120,"low":1100,"close":1121,"volume":1122},"2026-06-22T00:00:00",21.93,21.88,2554000,{"timestamp":1124,"open":1125,"high":982,"low":1126,"close":1127,"volume":1128},"2026-06-23T00:00:00",21.75,21.69,22.65,3732900,{"timestamp":1130,"open":1131,"high":1132,"low":955,"close":1133,"volume":1134},"2026-06-24T00:00:00",22.78,23.51,23.09,4420600,{"timestamp":1136,"open":1133,"high":943,"low":955,"close":1137,"volume":1138},"2026-06-25T00:00:00",23.54,2949900,{"timestamp":1140,"open":1141,"high":935,"low":1142,"close":956,"volume":1143},"2026-06-28T00:00:00",23.59,22.96,1545600,{"timestamp":1145,"open":1146,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-06-29T00:00:00",22.91,22.46,22.88,1596600,{"timestamp":1151,"open":1152,"high":759,"low":989,"close":1153,"volume":1154},"2026-06-30T00:00:00",22.56,22.52,2352600,{"timestamp":1156,"open":1157,"high":967,"low":949,"close":973,"volume":1158},"2026-07-01T00:00:00",22.86,1848500,{"timestamp":1160,"open":1161,"high":1133,"low":1162,"close":960,"volume":1163},"2026-07-02T00:00:00",22.98,22.59,2020300,{"timestamp":1165,"open":968,"high":973,"low":1166,"close":1167,"volume":1168},"2026-07-05T00:00:00",22.25,22.53,1596500,{"timestamp":1170,"open":1127,"high":1006,"low":948,"close":1171,"volume":1172},"2026-07-06T00:00:00",22.67,1984400,{"timestamp":1174,"open":1152,"high":1006,"low":975,"close":1175,"volume":1176},"2026-07-07T00:00:00",22.17,1849600,{"timestamp":1178,"open":1179,"high":759,"low":1166,"close":1162,"volume":1180},"2026-07-08T00:00:00",22.38,4159800,{"timestamp":1182,"open":967,"high":1183,"low":1184,"close":942,"volume":1185},"2026-07-09T00:00:00",23.63,22.82,2967300,{"timestamp":1187,"open":1188,"high":1141,"low":1189,"close":1190,"volume":1191},"2026-07-12T00:00:00",23.46,22.93,23.11,2328200,{"timestamp":1193,"open":1194,"high":1195,"low":963,"close":1196,"volume":1197},"2026-07-13T00:00:00",23.27,23.56,23.43,1850600,{"timestamp":1199,"open":1194,"high":1200,"low":1201,"close":1200,"volume":1202},"2026-07-14T00:00:00",23.52,23.16,2545400,{"timestamp":1204,"open":1205,"high":1206,"low":956,"close":1207,"volume":1208},"2026-07-15T00:00:00",23.41,23.94,23.35,3349200,{"timestamp":1210,"open":967,"high":1211,"low":1212,"close":1213,"volume":1214},"2026-07-16T00:00:00",23.42,22.39,22.44,3295300,{"timestamp":1216,"open":986,"high":1217,"low":1030,"close":1218,"volume":1219},"2026-07-19T00:00:00",22.7,21.96,4006100,{"timestamp":1221,"open":1222,"high":1013,"low":1077,"close":1223,"volume":1224},"2026-07-20T00:00:00",21.91,21.41,3755200,{"timestamp":1226,"open":1227,"high":1228,"low":1112,"close":1030,"volume":1229},"2026-07-21T00:00:00",21.48,21.63,3856400,{"timestamp":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2026-07-22T00:00:00",21.42,21.82,21.22,21.45,2307900,{"timestamp":1238,"open":1239,"high":1240,"low":1241,"close":1232,"volume":1242},"2026-07-23T00:00:00",21.25,21.53,21.05,2263300,{"timestamp":1244,"open":1245,"high":1246,"low":1245,"close":1247,"volume":1248},"2026-07-26T00:00:00",21.5,22.11,22.01,1315500,{"timestamp":1250,"open":994,"high":969,"low":1247,"close":968,"volume":1251},"2026-07-27T00:00:00",2251200,{"timestamp":1253,"open":982,"high":960,"low":1254,"close":980,"volume":1255},"2026-07-28T00:00:00",22.2,2587300,{"timestamp":1257,"open":1258,"high":1259,"low":1218,"close":1260,"volume":1261},"2026-07-29T00:00:00",22.48,22.63,22.16,3100000,{"timestamp":1263,"open":1264,"high":1264,"low":1007,"close":1265,"volume":1266},"2026-07-30T00:00:00",22.3,22.18,3101900,{"timestamp":1268,"open":976,"high":1269,"low":1013,"close":1006,"volume":1270},"2026-08-02T00:00:00",22.89,4153800,{"timestamp":1272,"open":1273,"high":1274,"low":989,"close":949,"volume":1275},"2026-08-03T00:00:00",23.1,23.37,2068500,{"timestamp":1277,"open":1131,"high":963,"low":1246,"close":976,"volume":1278},"2026-08-04T00:00:00",2291500,{"timestamp":1280,"open":1000,"high":1281,"low":1282,"close":1283,"volume":1284},"2026-08-05T00:00:00",22.62,21.6,21.81,6043800,{"timestamp":1286,"open":1035,"high":1035,"low":1287,"close":1228,"volume":1288},"2026-08-06T00:00:00",20.86,4966300,{"timestamp":1290,"open":1034,"high":1291,"low":1084,"close":1292,"volume":1293},"2026-08-09T00:00:00",21.87,21.64,2041400,{"timestamp":1295,"open":1296,"high":1024,"low":1069,"close":1297,"volume":1298},"2026-08-10T00:00:00",21.65,20.89,2917900,{"timestamp":1300,"open":1083,"high":1068,"low":1105,"close":1301,"volume":1302},"2026-08-11T00:00:00",20.94,4274100,{"timestamp":1304,"open":1063,"high":1084,"low":1305,"close":1234,"volume":1306},"2026-08-12T00:00:00",20.93,3050300,{"timestamp":1308,"open":1309,"high":1310,"low":1311,"close":1312,"volume":1313},"2026-08-13T00:00:00",21.16,21.29,20.2,20.87,5817300,{"timestamp":1315,"open":1287,"high":1316,"low":1317,"close":1069,"volume":1318},"2026-08-16T00:00:00",21.15,20.57,2136600,{"timestamp":1320,"open":1321,"high":1063,"low":1322,"close":1322,"volume":1323},"2026-08-17T00:00:00",20.64,20.59,1791300,{"timestamp":1325,"open":1326,"high":1029,"low":1327,"close":1048,"volume":1328},"2026-08-18T00:00:00",20.95,20.43,5239500,{"timestamp":1330,"open":1322,"high":1331,"low":1062,"close":1310,"volume":1332},"2026-08-19T00:00:00",21.66,2786300,{"timestamp":1334,"open":1084,"high":1089,"low":1335,"close":1336,"volume":1337},"2026-08-20T00:00:00",21.31,21.52,3737400,{"timestamp":1339,"open":1223,"high":1340,"low":1341,"close":1282,"volume":1342},"2026-08-23T00:00:00",21.7,21.13,2659800,{"timestamp":1344,"open":1345,"high":1166,"low":1090,"close":975,"volume":1346},"2026-08-24T00:00:00",21.67,5449100,{"timestamp":1348,"open":996,"high":960,"low":1017,"close":1217,"volume":1349},"2026-08-25T00:00:00",3480600,{"timestamp":1351,"open":1217,"high":973,"low":1179,"close":949,"volume":1352},"2026-08-26T00:00:00",3236200,{"timestamp":1354,"open":960,"high":1355,"low":1222,"close":1356,"volume":1357},"2026-08-27T00:00:00",23.17,21.97,5613900,{"timestamp":1359,"open":1028,"high":1360,"low":1361,"close":1362,"volume":1363},"2026-08-30T00:00:00",22.5,21.98,22.28,2538400,{"timestamp":1365,"open":1366,"high":1367,"low":1368,"close":1360,"volume":1369},"2026-08-31T00:00:00",22.47,22.87,22.22,1291500,{"timestamp":1371,"open":1171,"high":1372,"low":1179,"close":1373,"volume":1374},"2026-09-01T00:00:00",23.96,23.76,3571600,{"timestamp":1376,"open":1377,"high":1378,"low":1379,"close":1194,"volume":1380},"2026-09-02T00:00:00",24.11,24.88,23.21,2768600,{"timestamp":1382,"open":1383,"high":1384,"low":1383,"close":1385,"volume":1386},"2026-09-03T00:00:00",23.06,23.55,23.13,1449400,{"timestamp":1388,"open":1389,"high":1390,"low":960,"close":969,"volume":1391},"2026-09-07T00:00:00",23.5,23.84,1716900,{"timestamp":1393,"open":973,"high":973,"low":1018,"close":1179,"volume":1394},"2026-09-08T00:00:00",1267800,{"timestamp":1396,"open":1397,"high":963,"low":993,"close":973,"volume":1398},"2026-09-09T00:00:00",22.37,1947200,{"timestamp":1400,"open":955,"high":1148,"low":1175,"close":986,"volume":1401},"2026-09-10T00:00:00",2073500,{"timestamp":1403,"open":1265,"high":982,"low":1121,"close":12,"volume":1404},"2026-09-13T00:00:00",2091600,{"timestamp":1406,"open":1147,"high":955,"low":1362,"close":1213,"volume":1407},"2026-09-14T00:00:00",1322900,{"timestamp":1409,"open":1212,"high":1410,"low":1000,"close":1411,"volume":1412},"2026-09-15T00:00:00",23.07,22.72,2355600,{"timestamp":1414,"open":1189,"high":956,"low":993,"close":1212,"volume":1415},"2026-09-16T00:00:00",1147900,{"timestamp":1417,"open":986,"high":949,"low":1247,"close":1162,"volume":1418},"2026-09-17T00:00:00",1699500,{"timestamp":1420,"open":1281,"high":936,"low":1281,"close":935,"volume":1421},"2026-09-20T00:00:00",4963200,{"timestamp":1423,"open":1373,"high":1424,"low":1425,"close":1131,"volume":1426},"2026-09-21T00:00:00",23.79,22.12,9239500,{"timestamp":1428,"open":949,"high":1355,"low":993,"close":1000,"volume":1429},"2026-09-22T00:00:00",4100600,{"timestamp":1431,"open":12,"high":1432,"low":1077,"close":1433,"volume":1434},"2026-09-23T00:00:00",22.57,21.77,7912400,{"timestamp":1436,"open":1125,"high":1281,"low":1082,"close":1362,"volume":1437},"2026-09-24T00:00:00",3553300,[]]