[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-1UC_B9zir3o4RYNNvPDGF-vHJmpxUosceV8fqTNvNw":3,"$fRXXuaFhMB-Rhwf5uP8sCOEsZ2Aocpkufq0x4QfC7-vM":46,"$fpuMe6fG5HAZ5FwZ9zdfOgpv0CDMVLzwmH4CAcifw4sk":215},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VIVT3","vivt3","stock","Telefônica Brasil S.A","Telefônica Brasil","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},30.16,-0.25,-0.8221,"BRL","2026-09-25T21:10:04Z",{"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},2.045,20.363,3.86,4.12,14.9,1.5,11.04,12.11,1.89,127743148000,10550797000,10.04,8.99,5.12,10.68,17.08,45.03,1.06,0.17,0.95,0.9608,[],[41,42,43,44,45],"TIMS3","OIBR3","COGN3","YDUQ3","SEER3",{"items":47,"totalItens":212,"success":213,"errors":214,"limitReached":212},[48,56,59,64,68,71,76,80,84,88,92,96,101,107,112,116,121,124,128,133,138,142,147,151,155,159,163,167,171,175,179,184,188,192,197,201,205,209],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.3006,"2022-12-09T00:00:00","2022-12-29T00:00:00","2023-07-18T00:00:00",1,{"type":55,"category":50,"amount":57,"approvalDate":52,"comDate":53,"paymentDate":58,"status":55},0.2149,"2023-04-18T00:00:00",{"type":55,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":63,"status":55},0.0319,"2023-02-15T00:00:00","2023-02-28T00:00:00","2023-10-18T00:00:00",{"type":55,"category":50,"amount":65,"approvalDate":66,"comDate":67,"paymentDate":63,"status":55},0.0873,"2023-03-15T00:00:00","2023-03-31T00:00:00",{"type":49,"category":50,"amount":69,"approvalDate":70,"comDate":70,"paymentDate":54,"status":55},0.2488,"2023-04-13T00:00:00",{"type":55,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":55},0.0964,"2023-05-15T00:00:00","2023-05-31T00:00:00","2024-04-23T00:00:00",{"type":55,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":75,"status":55},0.1221,"2023-07-17T00:00:00","2023-07-31T00:00:00",{"type":55,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":75,"status":55},0.08,"2023-08-15T00:00:00","2023-08-31T00:00:00",{"type":55,"category":50,"amount":85,"approvalDate":86,"comDate":87,"paymentDate":75,"status":55},0.0604,"2023-09-11T00:00:00","2023-09-22T00:00:00",{"type":55,"category":50,"amount":89,"approvalDate":90,"comDate":91,"paymentDate":75,"status":55},0.0453,"2023-10-10T00:00:00","2023-10-23T00:00:00",{"type":55,"category":50,"amount":93,"approvalDate":94,"comDate":95,"paymentDate":75,"status":55},0.2572,"2023-12-14T00:00:00","2023-12-26T00:00:00",{"type":55,"category":50,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":55},0.0908,"2024-03-14T00:00:00","2024-03-28T00:00:00","2024-12-17T00:00:00",{"type":102,"category":50,"amount":103,"approvalDate":104,"comDate":105,"paymentDate":106,"status":55},3,0.4538,"2024-01-24T00:00:00","2024-04-10T00:00:00","2024-07-10T00:00:00",{"type":55,"category":50,"amount":108,"approvalDate":109,"comDate":110,"paymentDate":111,"status":55},0.115,"2024-04-16T00:00:00","2024-04-29T00:00:00","2025-04-30T00:00:00",{"type":55,"category":50,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":100,"status":55},0.0531,"2024-06-14T00:00:00","2024-06-26T00:00:00",{"type":55,"category":50,"amount":117,"approvalDate":118,"comDate":119,"paymentDate":120,"status":55},0.1978,"2024-07-15T00:00:00","2024-07-26T00:00:00","2025-04-08T00:00:00",{"type":55,"category":50,"amount":77,"approvalDate":122,"comDate":123,"paymentDate":120,"status":55},"2024-08-14T00:00:00","2024-08-26T00:00:00",{"type":55,"category":50,"amount":125,"approvalDate":126,"comDate":127,"paymentDate":120,"status":55},0.3688,"2024-12-12T00:00:00","2024-12-26T00:00:00",{"type":55,"category":50,"amount":129,"approvalDate":130,"comDate":131,"paymentDate":132,"status":55},0.0555,"2025-02-13T00:00:00","2025-02-24T00:00:00","2025-12-02T00:00:00",{"type":102,"category":50,"amount":134,"approvalDate":135,"comDate":136,"paymentDate":137,"status":55},0.6167,"2024-12-18T00:00:00","2025-02-27T00:00:00","2025-07-15T00:00:00",{"type":55,"category":50,"amount":139,"approvalDate":140,"comDate":141,"paymentDate":132,"status":55},0.0617,"2025-03-13T00:00:00","2025-03-24T00:00:00",{"type":55,"category":50,"amount":143,"approvalDate":144,"comDate":145,"paymentDate":146,"status":55},0.0741,"2025-04-01T00:00:00","2025-04-11T00:00:00","2026-04-14T00:00:00",{"type":55,"category":50,"amount":148,"approvalDate":149,"comDate":150,"paymentDate":146,"status":55},0.154317,"2025-05-12T00:00:00","2025-05-22T00:00:00",{"type":55,"category":50,"amount":152,"approvalDate":153,"comDate":154,"paymentDate":146,"status":55},0.0619331,"2025-06-12T00:00:00","2025-06-23T00:00:00",{"type":55,"category":50,"amount":156,"approvalDate":157,"comDate":158,"paymentDate":146,"status":55},0.102534,"2025-07-14T00:00:00","2025-07-25T00:00:00",{"type":55,"category":50,"amount":160,"approvalDate":161,"comDate":162,"paymentDate":146,"status":55},0.0779332,"2025-08-14T00:00:00","2025-08-25T00:00:00",{"type":55,"category":50,"amount":164,"approvalDate":165,"comDate":166,"paymentDate":146,"status":55},0.124806,"2025-09-11T00:00:00","2025-09-22T00:00:00",{"type":55,"category":50,"amount":168,"approvalDate":169,"comDate":170,"paymentDate":146,"status":55},0.118566,"2025-10-14T00:00:00","2025-10-27T00:00:00",{"type":55,"category":50,"amount":172,"approvalDate":173,"comDate":174,"paymentDate":146,"status":55},0.106301,"2025-11-13T00:00:00","2025-11-24T00:00:00",{"type":55,"category":50,"amount":176,"approvalDate":177,"comDate":178,"paymentDate":146,"status":55},0.109525,"2025-12-16T00:00:00","2025-12-29T00:00:00",{"type":55,"category":50,"amount":180,"approvalDate":181,"comDate":182,"paymentDate":183,"status":49},0.101702,"2026-02-12T00:00:00","2026-02-23T00:00:00","2027-04-30T00:00:00",{"type":55,"category":50,"amount":185,"approvalDate":186,"comDate":187,"paymentDate":183,"status":49},0.0625859,"2026-03-13T00:00:00","2026-03-25T00:00:00",{"type":55,"category":50,"amount":189,"approvalDate":190,"comDate":191,"paymentDate":183,"status":49},0.114219,"2026-04-15T00:00:00","2026-04-27T00:00:00",{"type":102,"category":50,"amount":193,"approvalDate":194,"comDate":195,"paymentDate":196,"status":55},1.25172,"2026-03-12T00:00:00","2026-05-22T00:00:00","2026-07-14T00:00:00",{"type":55,"category":50,"amount":198,"approvalDate":199,"comDate":200,"paymentDate":183,"status":49},0.187758,"2026-05-15T00:00:00","2026-05-27T00:00:00",{"type":55,"category":50,"amount":202,"approvalDate":203,"comDate":204,"paymentDate":183,"status":49},0.0719738,"2026-06-15T00:00:00","2026-06-26T00:00:00",{"type":55,"category":50,"amount":206,"approvalDate":207,"comDate":208,"paymentDate":183,"status":49},0.156465,"2026-07-16T00:00:00","2026-07-27T00:00:00",{"type":55,"category":50,"amount":176,"approvalDate":210,"comDate":211,"paymentDate":183,"status":49},"2026-08-14T00:00:00","2026-08-26T00:00:00",null,true,[],{"items":216,"totalItens":212,"success":213,"errors":1512,"limitReached":212},[217,224,231,238,245,250,256,263,270,277,283,289,294,300,306,311,316,322,329,333,338,343,349,355,361,368,373,377,382,388,393,398,404,409,415,422,427,434,440,446,451,457,461,466,472,476,481,487,491,496,502,507,513,518,522,526,533,538,542,548,554,558,563,568,573,576,580,584,589,593,598,604,609,613,617,620,624,628,633,638,644,651,658,664,671,678,685,692,698,704,711,718,725,732,738,745,750,757,763,768,774,780,787,794,801,808,815,821,827,833,839,845,851,857,862,868,872,878,884,889,894,899,904,908,913,920,925,931,937,943,948,954,960,966,971,975,978,981,985,990,995,1001,1006,1012,1017,1022,1029,1035,1039,1044,1048,1054,1059,1065,1070,1076,1080,1085,1089,1094,1098,1104,1107,1112,1117,1120,1123,1126,1129,1134,1137,1140,1143,1146,1149,1153,1157,1160,1164,1167,1170,1174,1179,1185,1188,1191,1196,1199,1202,1206,1210,1213,1217,1221,1224,1230,1237,1241,1245,1250,1254,1261,1265,1270,1274,1278,1283,1286,1291,1296,1300,1304,1310,1315,1321,1328,1334,1341,1347,1354,1361,1367,1372,1379,1384,1391,1397,1404,1411,1414,1419,1423,1427,1434,1441,1446,1451,1456,1460,1465,1471,1477,1483,1489,1496,1502,1506,1509],{"timestamp":218,"open":219,"high":220,"low":221,"close":222,"volume":223},"2025-09-25T00:00:00",33.06,33.18,32.74,32.98,2993200,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-09-28T00:00:00",33.17,33.78,33.09,33.52,2942000,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-09-29T00:00:00",33.79,34.39,33.57,34.07,4814900,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":244},"2025-09-30T00:00:00",34.1,34.2,33.74,33.88,2637500,{"timestamp":246,"open":243,"high":247,"low":248,"close":248,"volume":249},"2025-10-01T00:00:00",34,33.27,1820100,{"timestamp":251,"open":252,"high":253,"low":254,"close":253,"volume":255},"2025-10-02T00:00:00",33.24,33.31,32.76,2986000,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-10-05T00:00:00",33.29,33.51,33.02,33.03,2279000,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-10-06T00:00:00",32.86,32.93,32.04,32.29,6295400,{"timestamp":271,"open":272,"high":273,"low":274,"close":275,"volume":276},"2025-10-07T00:00:00",31.78,32.46,31.68,32.4,4249700,{"timestamp":278,"open":279,"high":280,"low":267,"close":281,"volume":282},"2025-10-08T00:00:00",32.44,32.5,32.34,3381400,{"timestamp":284,"open":280,"high":285,"low":286,"close":287,"volume":288},"2025-10-09T00:00:00",32.53,31.9,32.36,4360600,{"timestamp":290,"open":280,"high":291,"low":292,"close":292,"volume":293},"2025-10-12T00:00:00",32.81,32.27,2641500,{"timestamp":295,"open":296,"high":297,"low":298,"close":268,"volume":299},"2025-10-13T00:00:00",32.25,32.33,31.95,3261800,{"timestamp":169,"open":301,"high":302,"low":303,"close":304,"volume":305},31.88,33,31.87,32.54,4666500,{"timestamp":307,"open":308,"high":304,"low":309,"close":279,"volume":310},"2025-10-15T00:00:00",32.42,32.18,3239600,{"timestamp":312,"open":268,"high":313,"low":268,"close":314,"volume":315},"2025-10-16T00:00:00",33.28,33.07,3018700,{"timestamp":317,"open":318,"high":252,"low":319,"close":320,"volume":321},"2025-10-19T00:00:00",33.01,32.84,32.94,2089800,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-10-20T00:00:00",32.83,33.16,32.67,33.04,3017600,{"timestamp":330,"open":331,"high":248,"low":265,"close":325,"volume":332},"2025-10-21T00:00:00",33.19,1183800,{"timestamp":334,"open":258,"high":335,"low":222,"close":336,"volume":337},"2025-10-22T00:00:00",33.61,33.56,2196200,{"timestamp":339,"open":335,"high":340,"low":235,"close":341,"volume":342},"2025-10-23T00:00:00",34.43,34.4,3560700,{"timestamp":344,"open":345,"high":346,"low":345,"close":347,"volume":348},"2025-10-26T00:00:00",34.53,35.08,34.6,6037800,{"timestamp":170,"open":350,"high":351,"low":352,"close":353,"volume":354},34.56,34.75,34.38,34.51,5640600,{"timestamp":356,"open":353,"high":357,"low":358,"close":359,"volume":360},"2025-10-28T00:00:00",34.67,34.21,34.23,2279500,{"timestamp":362,"open":363,"high":364,"low":365,"close":366,"volume":367},"2025-10-29T00:00:00",34.27,34.36,33.83,34.08,3708300,{"timestamp":369,"open":340,"high":340,"low":370,"close":371,"volume":372},"2025-10-30T00:00:00",32.2,32.26,11796400,{"timestamp":374,"open":375,"high":280,"low":267,"close":371,"volume":376},"2025-11-02T00:00:00",32.07,7369900,{"timestamp":378,"open":379,"high":380,"low":272,"close":302,"volume":381},"2025-11-03T00:00:00",32.17,33.14,5124400,{"timestamp":383,"open":384,"high":385,"low":384,"close":386,"volume":387},"2025-11-04T00:00:00",32.91,34.22,33.86,4734800,{"timestamp":389,"open":390,"high":359,"low":391,"close":391,"volume":392},"2025-11-05T00:00:00",33.85,33.6,2452900,{"timestamp":394,"open":235,"high":395,"low":396,"close":335,"volume":397},"2025-11-06T00:00:00",33.95,33.49,3000900,{"timestamp":399,"open":400,"high":400,"low":401,"close":402,"volume":403},"2025-11-09T00:00:00",33.92,33.33,33.4,3277300,{"timestamp":405,"open":391,"high":406,"low":407,"close":406,"volume":408},"2025-11-10T00:00:00",34.58,33.42,5522600,{"timestamp":410,"open":411,"high":412,"low":347,"close":413,"volume":414},"2025-11-11T00:00:00",34.69,35.31,35.01,3740000,{"timestamp":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2025-11-12T00:00:00",35.14,35.41,34.41,35.11,3811600,{"timestamp":173,"open":423,"high":418,"low":424,"close":425,"volume":426},35.28,34.9,34.92,2523800,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-11-16T00:00:00",34.79,34.84,34.29,34.31,2133500,{"timestamp":435,"open":395,"high":436,"low":437,"close":438,"volume":439},"2025-11-17T00:00:00",34.97,33.82,34.86,2356200,{"timestamp":441,"open":442,"high":443,"low":444,"close":234,"volume":445},"2025-11-18T00:00:00",34.57,34.89,34.26,1946100,{"timestamp":447,"open":431,"high":448,"low":449,"close":340,"volume":450},"2025-11-20T00:00:00",34.52,33.96,3357400,{"timestamp":452,"open":234,"high":453,"low":454,"close":455,"volume":456},"2025-11-23T00:00:00",34.96,34.32,34.5,2769100,{"timestamp":174,"open":458,"high":459,"low":458,"close":459,"volume":460},34.35,35.43,1685700,{"timestamp":462,"open":430,"high":463,"low":430,"close":464,"volume":465},"2025-11-25T00:00:00",35.45,35.16,2329800,{"timestamp":467,"open":468,"high":469,"low":470,"close":418,"volume":471},"2025-11-26T00:00:00",35.1,35.57,35.04,1199800,{"timestamp":473,"open":474,"high":469,"low":468,"close":463,"volume":475},"2025-11-27T00:00:00",35.26,2052700,{"timestamp":477,"open":459,"high":478,"low":347,"close":479,"volume":480},"2025-11-30T00:00:00",35.47,34.78,2210000,{"timestamp":482,"open":483,"high":420,"low":484,"close":485,"volume":486},"2025-12-01T00:00:00",35,34.66,35.07,2291000,{"timestamp":132,"open":488,"high":489,"low":431,"close":431,"volume":490},35.29,35.33,2275600,{"timestamp":492,"open":493,"high":436,"low":341,"close":494,"volume":495},"2025-12-03T00:00:00",34.49,34.85,1956400,{"timestamp":497,"open":413,"high":498,"low":499,"close":500,"volume":501},"2025-12-04T00:00:00",35.09,33.36,33.38,4699800,{"timestamp":503,"open":504,"high":386,"low":402,"close":505,"volume":506},"2025-12-07T00:00:00",33.54,33.67,2887800,{"timestamp":508,"open":509,"high":510,"low":265,"close":511,"volume":512},"2025-12-08T00:00:00",33.41,33.68,33.48,2358500,{"timestamp":514,"open":515,"high":359,"low":401,"close":516,"volume":517},"2025-12-09T00:00:00",33.65,34.17,2278500,{"timestamp":519,"open":366,"high":520,"low":248,"close":313,"volume":521},"2025-12-10T00:00:00",34.47,2653100,{"timestamp":523,"open":313,"high":242,"low":327,"close":524,"volume":525},"2025-12-11T00:00:00",33.39,2461900,{"timestamp":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2025-12-14T00:00:00",33.47,34.09,33.32,34.04,1775000,{"timestamp":534,"open":336,"high":335,"low":535,"close":536,"volume":537},"2025-12-15T00:00:00",32.82,32.85,3247200,{"timestamp":177,"open":370,"high":539,"low":540,"close":319,"volume":541},32.88,32.11,3148500,{"timestamp":543,"open":544,"high":220,"low":545,"close":546,"volume":547},"2025-12-17T00:00:00",32.79,32.64,33.1,3995000,{"timestamp":549,"open":550,"high":551,"low":545,"close":552,"volume":553},"2025-12-18T00:00:00",32.9,33.25,32.77,2046200,{"timestamp":555,"open":536,"high":536,"low":556,"close":308,"volume":557},"2025-12-21T00:00:00",32.13,3537600,{"timestamp":559,"open":560,"high":324,"low":287,"close":561,"volume":562},"2025-12-22T00:00:00",32.63,32.61,1454000,{"timestamp":564,"open":565,"high":314,"low":566,"close":261,"volume":567},"2025-12-25T00:00:00",32.41,32.39,1798800,{"timestamp":569,"open":570,"high":571,"low":221,"close":327,"volume":572},"2025-12-28T00:00:00",32.97,33.22,1742200,{"timestamp":178,"open":228,"high":258,"low":574,"close":261,"volume":575},32.96,4543100,{"timestamp":577,"open":578,"high":500,"low":560,"close":319,"volume":579},"2026-01-01T00:00:00",33.11,2806700,{"timestamp":581,"open":221,"high":499,"low":582,"close":551,"volume":583},"2026-01-04T00:00:00",32.68,3054800,{"timestamp":585,"open":499,"high":499,"low":586,"close":587,"volume":588},"2026-01-05T00:00:00",32.73,32.99,3776900,{"timestamp":590,"open":591,"high":258,"low":544,"close":265,"volume":592},"2026-01-06T00:00:00",32.95,2610400,{"timestamp":594,"open":265,"high":595,"low":596,"close":226,"volume":597},"2026-01-07T00:00:00",33.23,32.57,3282000,{"timestamp":599,"open":600,"high":601,"low":380,"close":602,"volume":603},"2026-01-08T00:00:00",33.15,33.7,33.35,2490000,{"timestamp":605,"open":500,"high":606,"low":318,"close":607,"volume":608},"2026-01-11T00:00:00",33.59,33.45,2510100,{"timestamp":610,"open":401,"high":500,"low":611,"close":566,"volume":612},"2026-01-12T00:00:00",32.35,5890200,{"timestamp":614,"open":561,"high":260,"low":615,"close":384,"volume":616},"2026-01-13T00:00:00",32.43,6301300,{"timestamp":618,"open":600,"high":551,"low":371,"close":221,"volume":619},"2026-01-14T00:00:00",4272100,{"timestamp":621,"open":324,"high":587,"low":622,"close":565,"volume":623},"2026-01-15T00:00:00",32.21,5118800,{"timestamp":625,"open":626,"high":535,"low":566,"close":221,"volume":627},"2026-01-18T00:00:00",32.49,1269200,{"timestamp":629,"open":630,"high":240,"low":631,"close":531,"volume":632},"2026-01-19T00:00:00",32.75,32.48,4975000,{"timestamp":634,"open":635,"high":636,"low":400,"close":636,"volume":637},"2026-01-20T00:00:00",34.33,34.65,5622300,{"timestamp":639,"open":640,"high":641,"low":455,"close":642,"volume":643},"2026-01-21T00:00:00",34.77,36.38,36.11,7676200,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-01-22T00:00:00",36.23,37.32,36.04,37.06,5332500,{"timestamp":652,"open":653,"high":654,"low":655,"close":656,"volume":657},"2026-01-25T00:00:00",37.1,37.23,36.58,37,4724500,{"timestamp":659,"open":660,"high":661,"low":656,"close":662,"volume":663},"2026-01-26T00:00:00",37.44,37.79,37.25,4471400,{"timestamp":665,"open":666,"high":667,"low":668,"close":669,"volume":670},"2026-01-27T00:00:00",37.38,37.93,37.22,37.83,4764000,{"timestamp":672,"open":673,"high":674,"low":675,"close":676,"volume":677},"2026-01-28T00:00:00",37.86,38.09,37.13,37.56,3186200,{"timestamp":679,"open":680,"high":681,"low":682,"close":683,"volume":684},"2026-01-29T00:00:00",37.49,37.77,37.34,37.59,480800,{"timestamp":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-02-01T00:00:00",37.33,38.04,37.24,37.65,4351700,{"timestamp":693,"open":694,"high":695,"low":666,"close":696,"volume":697},"2026-02-02T00:00:00",37.95,38.54,38.53,4040500,{"timestamp":699,"open":700,"high":701,"low":702,"close":688,"volume":703},"2026-02-03T00:00:00",38.36,38.42,37.75,4713200,{"timestamp":705,"open":706,"high":707,"low":708,"close":709,"volume":710},"2026-02-04T00:00:00",38.15,39.13,38.01,38.92,3435800,{"timestamp":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2026-02-05T00:00:00",39,39.09,38.39,38.9,4973300,{"timestamp":719,"open":720,"high":721,"low":722,"close":723,"volume":724},"2026-02-08T00:00:00",38.98,39.83,38.61,39.73,3117200,{"timestamp":726,"open":727,"high":728,"low":729,"close":730,"volume":731},"2026-02-09T00:00:00",39.79,40.89,39.65,40.86,4377100,{"timestamp":733,"open":734,"high":735,"low":736,"close":734,"volume":737},"2026-02-10T00:00:00",40.95,42.86,40.75,15998800,{"timestamp":739,"open":740,"high":741,"low":742,"close":743,"volume":744},"2026-02-11T00:00:00",40.69,42.04,40.51,41.58,5496300,{"timestamp":181,"open":746,"high":747,"low":740,"close":748,"volume":749},40.85,41.65,41.05,3368300,{"timestamp":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2026-02-17T00:00:00",40.99,41.35,40.41,40.53,2913200,{"timestamp":758,"open":759,"high":760,"low":761,"close":728,"volume":762},"2026-02-18T00:00:00",40.73,41.42,40.61,2374800,{"timestamp":764,"open":765,"high":752,"low":766,"close":736,"volume":767},"2026-02-19T00:00:00",40.52,39.95,3607600,{"timestamp":769,"open":770,"high":771,"low":740,"close":772,"volume":773},"2026-02-22T00:00:00",40.93,42.15,41.89,5257800,{"timestamp":182,"open":775,"high":776,"low":777,"close":778,"volume":779},42.24,42.8,41.67,42.69,3533100,{"timestamp":781,"open":782,"high":783,"low":784,"close":785,"volume":786},"2026-02-24T00:00:00",42.56,42.72,42.1,42.18,2082600,{"timestamp":788,"open":789,"high":790,"low":791,"close":792,"volume":793},"2026-02-25T00:00:00",42.43,42.89,42.07,42.68,3181700,{"timestamp":795,"open":796,"high":797,"low":798,"close":799,"volume":800},"2026-02-26T00:00:00",42.39,43.47,42.21,43.26,7302100,{"timestamp":802,"open":803,"high":804,"low":805,"close":806,"volume":807},"2026-03-01T00:00:00",42.27,43.12,41.92,42.25,7630900,{"timestamp":809,"open":810,"high":811,"low":812,"close":813,"volume":814},"2026-03-02T00:00:00",40.64,41.82,40.58,41.45,5212300,{"timestamp":816,"open":817,"high":818,"low":743,"close":819,"volume":820},"2026-03-03T00:00:00",41.93,43.01,42.9,2869300,{"timestamp":822,"open":823,"high":776,"low":824,"close":825,"volume":826},"2026-03-04T00:00:00",42.22,41.47,41.83,4567100,{"timestamp":828,"open":829,"high":805,"low":830,"close":831,"volume":832},"2026-03-05T00:00:00",41.2,41.1,41.5,2495400,{"timestamp":834,"open":835,"high":811,"low":836,"close":837,"volume":838},"2026-03-08T00:00:00",41.3,40.7,41.49,5199500,{"timestamp":840,"open":841,"high":789,"low":842,"close":843,"volume":844},"2026-03-09T00:00:00",42,41.53,42.09,5798700,{"timestamp":846,"open":847,"high":848,"low":849,"close":835,"volume":850},"2026-03-10T00:00:00",40,41.78,39.23,7347900,{"timestamp":852,"open":853,"high":728,"low":854,"close":855,"volume":856},"2026-03-11T00:00:00",40.88,40.01,40.48,6104700,{"timestamp":194,"open":858,"high":859,"low":860,"close":810,"volume":861},41,41.38,40.63,4997900,{"timestamp":863,"open":864,"high":865,"low":866,"close":866,"volume":867},"2026-03-15T00:00:00",41.11,41.28,40.59,3313600,{"timestamp":869,"open":746,"high":870,"low":866,"close":752,"volume":871},"2026-03-16T00:00:00",41.21,4625000,{"timestamp":873,"open":874,"high":875,"low":876,"close":860,"volume":877},"2026-03-17T00:00:00",40.72,41.08,40.56,4091300,{"timestamp":879,"open":880,"high":881,"low":880,"close":882,"volume":883},"2026-03-18T00:00:00",39.81,41.27,40.83,5405700,{"timestamp":885,"open":736,"high":736,"low":886,"close":887,"volume":888},"2026-03-19T00:00:00",40.08,40.13,3472900,{"timestamp":890,"open":891,"high":830,"low":892,"close":876,"volume":893},"2026-03-22T00:00:00",40.81,40.5,5220300,{"timestamp":895,"open":855,"high":896,"low":897,"close":748,"volume":898},"2026-03-23T00:00:00",41.24,39.86,5184700,{"timestamp":900,"open":753,"high":901,"low":902,"close":753,"volume":903},"2026-03-24T00:00:00",41.76,41.01,3748900,{"timestamp":187,"open":734,"high":905,"low":906,"close":906,"volume":907},41.04,40.16,2935000,{"timestamp":909,"open":906,"high":910,"low":911,"close":854,"volume":912},"2026-03-26T00:00:00",40.46,39.78,5642400,{"timestamp":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2026-03-29T00:00:00",40.29,40.38,39.82,39.98,2239100,{"timestamp":921,"open":810,"high":922,"low":923,"close":896,"volume":924},"2026-03-30T00:00:00",41.29,40.2,5182200,{"timestamp":926,"open":927,"high":811,"low":928,"close":929,"volume":930},"2026-03-31T00:00:00",41.13,40.78,41.59,3137800,{"timestamp":932,"open":752,"high":933,"low":934,"close":935,"volume":936},"2026-04-01T00:00:00",41.74,40.82,41.31,1847500,{"timestamp":938,"open":939,"high":831,"low":940,"close":941,"volume":942},"2026-04-05T00:00:00",41.36,40.68,40.71,1688600,{"timestamp":944,"open":945,"high":830,"low":946,"close":858,"volume":947},"2026-04-06T00:00:00",40.6,40.26,2418900,{"timestamp":949,"open":806,"high":950,"low":951,"close":952,"volume":953},"2026-04-07T00:00:00",42.7,41.87,42.17,3935500,{"timestamp":955,"open":956,"high":957,"low":958,"close":776,"volume":959},"2026-04-08T00:00:00",42.4,43.1,41.95,4277400,{"timestamp":961,"open":819,"high":962,"low":963,"close":964,"volume":965},"2026-04-09T00:00:00",43.21,42.55,42.94,3936300,{"timestamp":967,"open":964,"high":804,"low":968,"close":969,"volume":970},"2026-04-12T00:00:00",41.52,41.85,6964700,{"timestamp":972,"open":806,"high":973,"low":922,"close":935,"volume":974},"2026-04-13T00:00:00",42.42,4774900,{"timestamp":146,"open":939,"high":817,"low":753,"close":976,"volume":977},41.68,3049700,{"timestamp":190,"open":825,"high":825,"low":941,"close":979,"volume":980},40.96,3088300,{"timestamp":982,"open":825,"high":983,"low":810,"close":736,"volume":984},"2026-04-16T00:00:00",41.9,4336700,{"timestamp":986,"open":730,"high":987,"low":892,"close":988,"volume":989},"2026-04-19T00:00:00",41.19,41.03,2145600,{"timestamp":991,"open":761,"high":734,"low":992,"close":993,"volume":994},"2026-04-21T00:00:00",39.34,39.42,5574400,{"timestamp":996,"open":997,"high":998,"low":999,"close":847,"volume":1000},"2026-04-22T00:00:00",39.57,40.04,39.39,2667200,{"timestamp":1002,"open":880,"high":915,"low":1003,"close":1004,"volume":1005},"2026-04-23T00:00:00",39.77,40.18,2966600,{"timestamp":1007,"open":1008,"high":1009,"low":1010,"close":1010,"volume":1011},"2026-04-26T00:00:00",40.17,40.39,39.71,4345400,{"timestamp":191,"open":1013,"high":1014,"low":1015,"close":1014,"volume":1016},38.85,39.21,38.34,4558500,{"timestamp":1018,"open":1019,"high":709,"low":1020,"close":688,"volume":1021},"2026-04-28T00:00:00",38.5,38,3845700,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":1027,"volume":1028},"2026-04-29T00:00:00",38.31,39.47,38.22,39.25,4688300,{"timestamp":1030,"open":1025,"high":1031,"low":1032,"close":1033,"volume":1034},"2026-05-03T00:00:00",39.75,38.94,39.16,11034600,{"timestamp":1036,"open":720,"high":1037,"low":720,"close":723,"volume":1038},"2026-05-04T00:00:00",40.44,14185200,{"timestamp":1040,"open":847,"high":1009,"low":1041,"close":1042,"volume":1043},"2026-05-05T00:00:00",38.82,39.19,7558100,{"timestamp":1045,"open":1032,"high":1042,"low":674,"close":1046,"volume":1047},"2026-05-06T00:00:00",38.11,4541500,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":700,"volume":1053},"2026-05-07T00:00:00",38.64,39.11,38.21,3830700,{"timestamp":1055,"open":1019,"high":1019,"low":1056,"close":1057,"volume":1058},"2026-05-10T00:00:00",35.49,36.02,13678800,{"timestamp":1060,"open":1061,"high":1062,"low":1061,"close":1063,"volume":1064},"2026-05-11T00:00:00",35.79,36.73,36.33,5570500,{"timestamp":1066,"open":1067,"high":641,"low":1068,"close":469,"volume":1069},"2026-05-12T00:00:00",36.31,35.52,4839300,{"timestamp":1071,"open":1072,"high":1073,"low":459,"close":1074,"volume":1075},"2026-05-13T00:00:00",35.72,35.98,35.59,5067500,{"timestamp":1077,"open":1078,"high":1057,"low":413,"close":1068,"volume":1079},"2026-05-14T00:00:00",35.22,3119500,{"timestamp":1081,"open":1082,"high":1083,"low":453,"close":488,"volume":1084},"2026-05-17T00:00:00",35.35,35.61,6209900,{"timestamp":1086,"open":483,"high":488,"low":353,"close":1087,"volume":1088},"2026-05-18T00:00:00",34.59,4200200,{"timestamp":1090,"open":443,"high":1091,"low":429,"close":1092,"volume":1093},"2026-05-19T00:00:00",35.64,35.4,4431400,{"timestamp":1095,"open":420,"high":1096,"low":520,"close":488,"volume":1097},"2026-05-20T00:00:00",35.56,2458700,{"timestamp":1099,"open":470,"high":1100,"low":1101,"close":1102,"volume":1103},"2026-05-21T00:00:00",35.21,34.42,34.81,5580400,{"timestamp":1105,"open":366,"high":366,"low":499,"close":504,"volume":1106},"2026-05-24T00:00:00",1791700,{"timestamp":1108,"open":602,"high":1109,"low":1110,"close":390,"volume":1111},"2026-05-25T00:00:00",33.91,33.26,3290400,{"timestamp":1113,"open":1114,"high":520,"low":227,"close":1115,"volume":1116},"2026-05-26T00:00:00",34.11,33.94,2406600,{"timestamp":200,"open":1118,"high":236,"low":336,"close":391,"volume":1119},33.72,3111600,{"timestamp":1121,"open":233,"high":437,"low":327,"close":437,"volume":1122},"2026-05-28T00:00:00",14425400,{"timestamp":1124,"open":233,"high":390,"low":600,"close":551,"volume":1125},"2026-05-31T00:00:00",6449800,{"timestamp":1127,"open":524,"high":531,"low":313,"close":233,"volume":1128},"2026-06-01T00:00:00",4799800,{"timestamp":1130,"open":1110,"high":1131,"low":551,"close":1132,"volume":1133},"2026-06-02T00:00:00",33.98,33.75,7597900,{"timestamp":1135,"open":313,"high":386,"low":319,"close":591,"volume":1136},"2026-06-04T00:00:00",5556500,{"timestamp":1138,"open":544,"high":509,"low":586,"close":401,"volume":1139},"2026-06-07T00:00:00",5084300,{"timestamp":1141,"open":391,"high":227,"low":384,"close":591,"volume":1142},"2026-06-08T00:00:00",6547400,{"timestamp":1144,"open":261,"high":499,"low":544,"close":1110,"volume":1145},"2026-06-09T00:00:00",6485800,{"timestamp":1147,"open":578,"high":386,"low":546,"close":386,"volume":1148},"2026-06-10T00:00:00",3620800,{"timestamp":1150,"open":510,"high":529,"low":407,"close":1151,"volume":1152},"2026-06-11T00:00:00",33.53,2484200,{"timestamp":1154,"open":1155,"high":385,"low":380,"close":380,"volume":1156},"2026-06-14T00:00:00",34.01,2146600,{"timestamp":203,"open":260,"high":1158,"low":320,"close":1158,"volume":1159},33.58,3422600,{"timestamp":1161,"open":1162,"high":1118,"low":265,"close":265,"volume":1163},"2026-06-16T00:00:00",33.5,3798400,{"timestamp":1165,"open":265,"high":252,"low":582,"close":582,"volume":1166},"2026-06-17T00:00:00",2819000,{"timestamp":1168,"open":582,"high":582,"low":370,"close":273,"volume":1169},"2026-06-18T00:00:00",5414400,{"timestamp":1171,"open":1172,"high":335,"low":1172,"close":504,"volume":1173},"2026-06-21T00:00:00",32.45,4304700,{"timestamp":1175,"open":401,"high":1176,"low":530,"close":1177,"volume":1178},"2026-06-22T00:00:00",34.46,34.28,5435700,{"timestamp":1180,"open":1181,"high":479,"low":1182,"close":1183,"volume":1184},"2026-06-23T00:00:00",34.15,34.06,34.25,6521500,{"timestamp":1186,"open":458,"high":429,"low":635,"close":442,"volume":1187},"2026-06-24T00:00:00",5192000,{"timestamp":1189,"open":406,"high":470,"low":353,"close":429,"volume":1190},"2026-06-25T00:00:00",5498500,{"timestamp":1192,"open":1193,"high":1194,"low":241,"close":341,"volume":1195},"2026-06-28T00:00:00",34.71,34.88,5357500,{"timestamp":1197,"open":1181,"high":364,"low":510,"close":395,"volume":1198},"2026-06-29T00:00:00",5734900,{"timestamp":1200,"open":395,"high":635,"low":528,"close":227,"volume":1201},"2026-06-30T00:00:00",7447000,{"timestamp":1203,"open":240,"high":1204,"low":247,"close":1204,"volume":1205},"2026-07-01T00:00:00",34.61,6636100,{"timestamp":1207,"open":636,"high":1092,"low":1208,"close":351,"volume":1209},"2026-07-02T00:00:00",34.54,4466600,{"timestamp":1211,"open":1176,"high":640,"low":240,"close":455,"volume":1212},"2026-07-05T00:00:00",3691700,{"timestamp":1214,"open":345,"high":1215,"low":358,"close":432,"volume":1216},"2026-07-06T00:00:00",34.95,3962000,{"timestamp":1218,"open":1219,"high":429,"low":1114,"close":432,"volume":1220},"2026-07-07T00:00:00",34.19,2760300,{"timestamp":1222,"open":432,"high":1193,"low":1219,"close":455,"volume":1223},"2026-07-08T00:00:00",2705500,{"timestamp":1225,"open":488,"high":1226,"low":1227,"close":1228,"volume":1229},"2026-07-09T00:00:00",35.95,35.06,35.75,4295800,{"timestamp":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2026-07-12T00:00:00",35.84,35.9,34.7,34.73,3731700,{"timestamp":1238,"open":438,"high":1239,"low":1193,"close":1068,"volume":1240},"2026-07-13T00:00:00",35.69,4790100,{"timestamp":196,"open":1242,"high":1243,"low":485,"close":478,"volume":1244},35.44,35.65,3620200,{"timestamp":1246,"open":1247,"high":1248,"low":1078,"close":478,"volume":1249},"2026-07-15T00:00:00",35.48,35.71,4988600,{"timestamp":207,"open":1251,"high":1252,"low":1251,"close":1068,"volume":1253},35.36,35.96,4079200,{"timestamp":1255,"open":1256,"high":1257,"low":1258,"close":1259,"volume":1260},"2026-07-19T00:00:00",35.51,35.94,35.32,35.67,2238000,{"timestamp":1262,"open":1263,"high":1263,"low":1251,"close":1061,"volume":1264},"2026-07-20T00:00:00",35.82,2604900,{"timestamp":1266,"open":1267,"high":648,"low":464,"close":1268,"volume":1269},"2026-07-21T00:00:00",35.85,35.38,7481900,{"timestamp":1271,"open":1272,"high":1272,"low":493,"close":1234,"volume":1273},"2026-07-22T00:00:00",35.34,7307700,{"timestamp":1275,"open":1208,"high":1083,"low":1276,"close":478,"volume":1277},"2026-07-23T00:00:00",34.44,3712200,{"timestamp":1279,"open":1061,"high":1280,"low":1281,"close":642,"volume":1282},"2026-07-26T00:00:00",36.2,35.58,2541900,{"timestamp":208,"open":1284,"high":1284,"low":401,"close":365,"volume":1285},36.5,13261500,{"timestamp":1287,"open":1288,"high":1289,"low":268,"close":304,"volume":1290},"2026-07-28T00:00:00",33.9,33.93,8415400,{"timestamp":1292,"open":1293,"high":536,"low":1294,"close":560,"volume":1295},"2026-07-29T00:00:00",32.78,32.1,8101300,{"timestamp":1297,"open":1298,"high":1110,"low":560,"close":560,"volume":1299},"2026-07-30T00:00:00",33.08,4042400,{"timestamp":1301,"open":254,"high":318,"low":1302,"close":268,"volume":1303},"2026-08-02T00:00:00",32.24,4490200,{"timestamp":1305,"open":1306,"high":552,"low":1307,"close":1308,"volume":1309},"2026-08-03T00:00:00",32.65,31.63,31.65,8923600,{"timestamp":1311,"open":286,"high":286,"low":1312,"close":1313,"volume":1314},"2026-08-04T00:00:00",31.02,31.21,7199100,{"timestamp":1316,"open":1317,"high":1318,"low":1319,"close":1319,"volume":1320},"2026-08-05T00:00:00",31.1,31.42,30.89,5169800,{"timestamp":1322,"open":1323,"high":1324,"low":1325,"close":1326,"volume":1327},"2026-08-06T00:00:00",30.98,31.03,30.4,30.58,5138500,{"timestamp":1329,"open":1330,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-08-09T00:00:00",30.66,30.32,30.55,2707900,{"timestamp":1335,"open":1336,"high":1337,"low":1338,"close":1339,"volume":1340},"2026-08-10T00:00:00",30.41,30.72,29.99,30.14,3553700,{"timestamp":1342,"open":1339,"high":1343,"low":1344,"close":1345,"volume":1346},"2026-08-11T00:00:00",30.34,29.7,29.93,8134300,{"timestamp":1348,"open":1349,"high":1350,"low":1351,"close":1352,"volume":1353},"2026-08-12T00:00:00",29.83,30.05,29.23,29.4,9510300,{"timestamp":1355,"open":1356,"high":1357,"low":1358,"close":1359,"volume":1360},"2026-08-13T00:00:00",29.31,29.8,29.11,29.74,6403800,{"timestamp":1362,"open":1363,"high":1364,"low":1365,"close":1359,"volume":1366},"2026-08-16T00:00:00",29.64,30.01,29.55,6842400,{"timestamp":1368,"open":1349,"high":1369,"low":1370,"close":1370,"volume":1371},"2026-08-17T00:00:00",30.04,29.45,6997400,{"timestamp":1373,"open":1374,"high":1375,"low":1376,"close":1377,"volume":1378},"2026-08-18T00:00:00",29.86,30.11,29.59,29.79,3751200,{"timestamp":1380,"open":1381,"high":1344,"low":1358,"close":1382,"volume":1383},"2026-08-19T00:00:00",29.52,29.28,4966400,{"timestamp":1385,"open":1386,"high":1387,"low":1388,"close":1389,"volume":1390},"2026-08-20T00:00:00",29.37,29.82,29.3,29.33,6511300,{"timestamp":1392,"open":1351,"high":1393,"low":1394,"close":1395,"volume":1396},"2026-08-23T00:00:00",29.71,28.99,29.42,2599800,{"timestamp":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2026-08-24T00:00:00",29.53,30.07,29.32,30,3419700,{"timestamp":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2026-08-25T00:00:00",30.12,30.18,29.85,30.06,3525000,{"timestamp":211,"open":1357,"high":1374,"low":1388,"close":1412,"volume":1413},29.39,3551300,{"timestamp":1415,"open":1352,"high":1416,"low":1351,"close":1417,"volume":1418},"2026-08-27T00:00:00",29.72,29.61,3137900,{"timestamp":1420,"open":1357,"high":1421,"low":1417,"close":1408,"volume":1422},"2026-08-30T00:00:00",30.09,7722500,{"timestamp":1424,"open":1375,"high":1425,"low":1387,"close":1338,"volume":1426},"2026-08-31T00:00:00",30.38,4793200,{"timestamp":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2026-09-01T00:00:00",30.29,30.53,30.1,30.2,8474400,{"timestamp":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2026-09-02T00:00:00",30.57,30.9,30.27,30.31,7565900,{"timestamp":1442,"open":1439,"high":1443,"low":1444,"close":1409,"volume":1445},"2026-09-03T00:00:00",30.36,29.97,3532700,{"timestamp":1447,"open":1343,"high":1448,"low":1449,"close":1449,"volume":1450},"2026-09-07T00:00:00",30.52,30.03,4540100,{"timestamp":1452,"open":1453,"high":1331,"low":1454,"close":1432,"volume":1455},"2026-09-08T00:00:00",29.94,29.77,4342100,{"timestamp":1457,"open":1339,"high":1430,"low":1345,"close":1458,"volume":1459},"2026-09-09T00:00:00",30.46,6839500,{"timestamp":1461,"open":1462,"high":1436,"low":1463,"close":1438,"volume":1464},"2026-09-10T00:00:00",30.42,30.13,3544700,{"timestamp":1466,"open":1467,"high":1468,"low":1377,"close":1469,"volume":1470},"2026-09-13T00:00:00",29.89,30.63,30.51,5304000,{"timestamp":1472,"open":1473,"high":1474,"low":1336,"close":1475,"volume":1476},"2026-09-14T00:00:00",30.65,30.85,30.77,3879300,{"timestamp":1478,"open":1479,"high":1480,"low":1336,"close":1481,"volume":1482},"2026-09-15T00:00:00",30.61,30.81,30.71,4253300,{"timestamp":1484,"open":1485,"high":1486,"low":1487,"close":1437,"volume":1488},"2026-09-16T00:00:00",30.79,31.19,30.49,3348100,{"timestamp":1490,"open":1491,"high":1492,"low":1493,"close":1494,"volume":1495},"2026-09-17T00:00:00",30.7,31.07,30.44,30.95,9787400,{"timestamp":1497,"open":1498,"high":1499,"low":1332,"close":1500,"volume":1501},"2026-09-20T00:00:00",31.17,31.29,30.73,3622800,{"timestamp":1503,"open":1436,"high":1500,"low":1336,"close":1504,"volume":1505},"2026-09-21T00:00:00",30.69,3389400,{"timestamp":1507,"open":1439,"high":1332,"low":1421,"close":1406,"volume":1508},"2026-09-22T00:00:00",3862000,{"timestamp":1510,"open":1438,"high":1474,"low":1409,"close":1336,"volume":1511},"2026-09-23T00:00:00",12352300,[]]