[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fCeaxmiP1FZCvT_UlpOCmtbaa1DLoGMsm9LHY9x3oiFc":3,"$fjCiU_-42vsaCcUH3UuN3KOeGzXi73DmPCspdOIerAJY":46,"$fT498oJbI1oEG60MPfSAdCRDddSTHS9Oa9GboEwz2r-c":135},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"VLID3","vlid3","stock","Valid Soluções S.A.","Valid","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},17.22,-0.16,-0.9206,"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},2.828,21.584,9.75,9.21,6.11,0.8,4.86,3.96,0.7,1642371000,414635000,13.1,10.98,7.6,11.15,14.47,35.19,0.53,0.13,2.3,0.7241,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","PDGR3",{"items":47,"totalItens":132,"success":133,"errors":134,"limitReached":132},[48,55,60,65,70,75,81,86,91,95,100,105,107,109,111,116,118,120,122,127],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.263031,"2022-12-20T00:00:00","2023-01-05T00:00:00","2023-01-31T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.18,"2023-05-09T00:00:00","2023-05-15T00:00:00","2023-05-22T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.2,"2023-07-18T00:00:00","2023-07-21T00:00:00","2023-07-31T00:00:00",{"type":49,"category":50,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":49},0.27,"2023-10-24T00:00:00","2023-10-27T00:00:00","2023-11-08T00:00:00",{"type":49,"category":50,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":49},0.307,"2023-12-01T00:00:00","2023-12-06T00:00:00","2023-12-15T00:00:00",{"type":76,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":49},0,0.307419,"2024-04-17T00:00:00","2024-04-22T00:00:00","2024-04-30T00:00:00",{"type":49,"category":50,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":49},0.34,"2024-05-21T00:00:00","2024-05-27T00:00:00","2024-06-10T00:00:00",{"type":49,"category":50,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":49},0.44,"2024-07-16T00:00:00","2024-08-09T00:00:00","2024-08-16T00:00:00",{"type":49,"category":50,"amount":35,"approvalDate":92,"comDate":93,"paymentDate":94,"status":49},"2024-10-15T00:00:00","2024-11-07T00:00:00","2024-11-18T00:00:00",{"type":49,"category":50,"amount":96,"approvalDate":97,"comDate":98,"paymentDate":99,"status":49},0.16,"2024-12-17T00:00:00","2024-12-20T00:00:00","2025-01-08T00:00:00",{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":104,"status":49},0.393877,"2025-02-18T00:00:00","2025-03-13T00:00:00","2025-03-27T00:00:00",{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":106,"status":49},"2025-06-30T00:00:00",{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":108,"status":49},"2025-09-30T00:00:00",{"type":49,"category":50,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":110,"status":49},"2025-12-23T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":113,"comDate":114,"paymentDate":115,"status":49},0.376468,"2025-11-18T00:00:00","2025-11-28T00:00:00","2026-03-31T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":113,"comDate":114,"paymentDate":117,"status":49},"2026-06-30T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":113,"comDate":114,"paymentDate":119,"status":76},"2026-09-30T00:00:00",{"type":49,"category":50,"amount":112,"approvalDate":113,"comDate":114,"paymentDate":121,"status":76},"2026-12-18T00:00:00",{"type":76,"category":50,"amount":123,"approvalDate":124,"comDate":125,"paymentDate":126,"status":49},0.180229,"2026-05-06T00:00:00","2026-05-11T00:00:00","2026-05-29T00:00:00",{"type":76,"category":50,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":49},0.180115,"2026-08-05T00:00:00","2026-08-12T00:00:00","2026-08-31T00:00:00",null,true,[],{"items":136,"totalItens":132,"success":133,"errors":1269,"limitReached":132},[137,143,149,154,161,168,173,177,183,189,195,202,208,214,218,222,227,232,237,242,249,255,260,266,271,277,284,291,296,302,308,314,320,325,329,335,340,344,348,353,359,364,371,376,383,386,391,397,401,406,410,414,419,425,430,435,439,443,448,453,457,463,467,471,475,480,483,489,494,498,503,507,512,517,524,528,532,536,539,543,547,551,557,563,567,571,577,580,583,588,591,594,598,603,609,613,618,622,627,630,634,640,644,647,650,653,658,662,665,669,672,675,679,685,688,693,696,702,708,714,719,724,728,732,735,739,741,745,749,755,758,763,767,771,774,778,782,785,789,793,798,802,807,813,819,823,827,832,837,840,847,854,860,866,873,879,885,890,895,901,906,910,915,919,926,932,937,943,949,952,956,961,965,969,975,980,985,989,994,997,1001,1005,1009,1013,1017,1021,1025,1026,1029,1033,1036,1039,1043,1047,1051,1056,1061,1066,1070,1075,1081,1084,1088,1092,1097,1101,1105,1110,1113,1117,1122,1128,1134,1137,1142,1146,1151,1156,1161,1166,1170,1174,1180,1184,1187,1190,1193,1197,1200,1203,1208,1212,1216,1219,1224,1227,1231,1234,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266],{"timestamp":138,"open":139,"high":139,"low":140,"close":141,"volume":142},"2025-09-28T00:00:00",21.34,21.1,21.16,94500,{"timestamp":144,"open":145,"high":146,"low":147,"close":145,"volume":148},"2025-09-29T00:00:00",21.15,21.29,20.9,190600,{"timestamp":108,"open":150,"high":150,"low":151,"close":152,"volume":153},21.25,20.96,21.03,225300,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-01T00:00:00",21,21.05,20.57,20.61,213100,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-02T00:00:00",20.6,20.88,20.53,20.85,253100,{"timestamp":169,"open":166,"high":166,"low":170,"close":171,"volume":172},"2025-10-05T00:00:00",20.38,20.84,370700,{"timestamp":174,"open":164,"high":164,"low":175,"close":175,"volume":176},"2025-10-06T00:00:00",20.59,357100,{"timestamp":178,"open":179,"high":171,"low":180,"close":181,"volume":182},"2025-10-07T00:00:00",20.78,20.37,20.52,280300,{"timestamp":184,"open":185,"high":186,"low":187,"close":187,"volume":188},"2025-10-08T00:00:00",20.5,20.69,20.25,122900,{"timestamp":190,"open":191,"high":191,"low":192,"close":193,"volume":194},"2025-10-09T00:00:00",20.48,19.63,19.98,257000,{"timestamp":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2025-10-12T00:00:00",20.02,20.18,19.88,19.94,180100,{"timestamp":203,"open":204,"high":204,"low":205,"close":206,"volume":207},"2025-10-13T00:00:00",20.13,19.74,19.78,122500,{"timestamp":209,"open":206,"high":210,"low":211,"close":212,"volume":213},"2025-10-14T00:00:00",20.05,19.66,19.8,182300,{"timestamp":215,"open":206,"high":199,"low":216,"close":216,"volume":217},"2025-10-15T00:00:00",19.5,239000,{"timestamp":219,"open":205,"high":220,"low":216,"close":220,"volume":221},"2025-10-16T00:00:00",20.08,124100,{"timestamp":223,"open":220,"high":187,"low":224,"close":225,"volume":226},"2025-10-19T00:00:00",20,20.07,145900,{"timestamp":228,"open":193,"high":229,"low":212,"close":230,"volume":231},"2025-10-20T00:00:00",20.14,20.04,121100,{"timestamp":233,"open":234,"high":235,"low":234,"close":145,"volume":236},"2025-10-21T00:00:00",20.33,21.94,1319700,{"timestamp":238,"open":139,"high":239,"low":240,"close":145,"volume":241},"2025-10-22T00:00:00",21.59,21.04,503900,{"timestamp":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2025-10-23T00:00:00",21.61,21.75,21.4,21.68,220800,{"timestamp":250,"open":247,"high":251,"low":252,"close":253,"volume":254},"2025-10-26T00:00:00",22,21.41,21.66,290100,{"timestamp":256,"open":253,"high":257,"low":252,"close":258,"volume":259},"2025-10-27T00:00:00",21.76,21.63,191800,{"timestamp":261,"open":262,"high":263,"low":264,"close":247,"volume":265},"2025-10-28T00:00:00",21.55,21.82,21.5,196800,{"timestamp":267,"open":264,"high":268,"low":269,"close":268,"volume":270},"2025-10-29T00:00:00",22.2,21.43,195900,{"timestamp":272,"open":273,"high":274,"low":273,"close":275,"volume":276},"2025-10-30T00:00:00",22.06,22.3,22.15,136300,{"timestamp":278,"open":279,"high":280,"low":281,"close":282,"volume":283},"2025-11-02T00:00:00",22.25,22.45,22.01,22.11,195400,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-11-03T00:00:00",21.95,22.34,21.8,22.14,189600,{"timestamp":292,"open":293,"high":293,"low":294,"close":279,"volume":295},"2025-11-04T00:00:00",22.44,21.88,242500,{"timestamp":297,"open":298,"high":299,"low":251,"close":300,"volume":301},"2025-11-05T00:00:00",22.75,22.96,22.59,312600,{"timestamp":303,"open":304,"high":304,"low":305,"close":306,"volume":307},"2025-11-06T00:00:00",22.4,21.81,21.98,226900,{"timestamp":309,"open":310,"high":311,"low":262,"close":312,"volume":313},"2025-11-09T00:00:00",21.7,22.03,21.67,135200,{"timestamp":315,"open":305,"high":316,"low":317,"close":318,"volume":319},"2025-11-10T00:00:00",22.35,21.78,22.12,183200,{"timestamp":321,"open":322,"high":323,"low":310,"close":263,"volume":324},"2025-11-11T00:00:00",22.1,22.23,190000,{"timestamp":326,"open":282,"high":282,"low":327,"close":245,"volume":328},"2025-11-12T00:00:00",21.71,197000,{"timestamp":330,"open":331,"high":282,"low":332,"close":333,"volume":334},"2025-11-13T00:00:00",21.84,21.77,21.92,131500,{"timestamp":336,"open":337,"high":322,"low":332,"close":338,"volume":339},"2025-11-16T00:00:00",21.9,21.89,434500,{"timestamp":341,"open":311,"high":342,"low":305,"close":318,"volume":343},"2025-11-17T00:00:00",22.5,204900,{"timestamp":113,"open":345,"high":346,"low":289,"close":323,"volume":347},22.79,23.01,380800,{"timestamp":349,"open":350,"high":351,"low":251,"close":322,"volume":352},"2025-11-20T00:00:00",22.41,22.46,206100,{"timestamp":354,"open":355,"high":356,"low":355,"close":357,"volume":358},"2025-11-23T00:00:00",22.05,22.43,22.32,423100,{"timestamp":360,"open":350,"high":361,"low":279,"close":362,"volume":363},"2025-11-24T00:00:00",22.71,22.6,274500,{"timestamp":365,"open":366,"high":367,"low":368,"close":369,"volume":370},"2025-11-25T00:00:00",22.77,23.11,22.67,23.03,351100,{"timestamp":372,"open":373,"high":374,"low":373,"close":374,"volume":375},"2025-11-26T00:00:00",22.97,23.55,1246500,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-11-27T00:00:00",23.6,23.7,23.14,23.68,2312700,{"timestamp":384,"open":356,"high":300,"low":264,"close":327,"volume":385},"2025-11-30T00:00:00",563200,{"timestamp":387,"open":257,"high":388,"low":389,"close":332,"volume":390},"2025-12-01T00:00:00",21.96,21.32,639900,{"timestamp":392,"open":251,"high":393,"low":394,"close":395,"volume":396},"2025-12-02T00:00:00",22.04,21.47,21.69,435200,{"timestamp":398,"open":310,"high":399,"low":244,"close":235,"volume":400},"2025-12-03T00:00:00",22.17,647000,{"timestamp":402,"open":311,"high":403,"low":240,"close":404,"volume":405},"2025-12-04T00:00:00",22.09,21.2,603200,{"timestamp":407,"open":264,"high":408,"low":140,"close":404,"volume":409},"2025-12-07T00:00:00",21.54,247400,{"timestamp":411,"open":146,"high":412,"low":185,"close":171,"volume":413},"2025-12-08T00:00:00",21.42,766900,{"timestamp":415,"open":416,"high":140,"low":417,"close":157,"volume":418},"2025-12-09T00:00:00",21.09,20.67,169300,{"timestamp":420,"open":404,"high":421,"low":422,"close":423,"volume":424},"2025-12-10T00:00:00",21.38,21.02,21.3,148000,{"timestamp":426,"open":427,"high":264,"low":428,"close":389,"volume":429},"2025-12-11T00:00:00",21.37,21.21,233600,{"timestamp":431,"open":432,"high":433,"low":139,"close":421,"volume":434},"2025-12-14T00:00:00",21.48,21.62,154000,{"timestamp":436,"open":247,"high":247,"low":437,"close":427,"volume":438},"2025-12-15T00:00:00",21.12,224600,{"timestamp":440,"open":441,"high":441,"low":159,"close":152,"volume":442},"2025-12-16T00:00:00",21.51,210200,{"timestamp":444,"open":140,"high":445,"low":446,"close":416,"volume":447},"2025-12-17T00:00:00",21.13,20.75,232100,{"timestamp":449,"open":450,"high":150,"low":451,"close":450,"volume":452},"2025-12-18T00:00:00",21.14,20.97,331300,{"timestamp":454,"open":157,"high":157,"low":455,"close":164,"volume":456},"2025-12-21T00:00:00",20.79,271800,{"timestamp":458,"open":156,"high":459,"low":460,"close":461,"volume":462},"2025-12-22T00:00:00",21.19,20.92,20.98,164900,{"timestamp":464,"open":451,"high":416,"low":465,"close":416,"volume":466},"2025-12-25T00:00:00",20.93,110900,{"timestamp":468,"open":140,"high":264,"low":469,"close":421,"volume":470},"2025-12-28T00:00:00",21.07,110300,{"timestamp":472,"open":269,"high":473,"low":150,"close":252,"volume":474},"2025-12-29T00:00:00",21.56,128200,{"timestamp":476,"open":477,"high":478,"low":416,"close":150,"volume":479},"2026-01-01T00:00:00",21.31,21.52,199700,{"timestamp":481,"open":145,"high":150,"low":455,"close":451,"volume":482},"2026-01-04T00:00:00",129100,{"timestamp":484,"open":171,"high":485,"low":486,"close":487,"volume":488},"2026-01-05T00:00:00",21.17,20.68,20.8,559700,{"timestamp":490,"open":491,"high":166,"low":181,"close":492,"volume":493},"2026-01-06T00:00:00",20.77,20.71,221700,{"timestamp":495,"open":179,"high":152,"low":496,"close":417,"volume":497},"2026-01-07T00:00:00",20.65,165900,{"timestamp":499,"open":500,"high":501,"low":486,"close":171,"volume":502},"2026-01-08T00:00:00",20.7,20.94,131100,{"timestamp":504,"open":460,"high":460,"low":505,"close":496,"volume":506},"2026-01-11T00:00:00",20.55,104400,{"timestamp":508,"open":163,"high":486,"low":509,"close":510,"volume":511},"2026-01-12T00:00:00",20.21,20.32,263600,{"timestamp":513,"open":514,"high":505,"low":514,"close":515,"volume":516},"2026-01-13T00:00:00",20.2,20.46,200800,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-01-14T00:00:00",20.62,20.63,20.29,20.34,176600,{"timestamp":525,"open":526,"high":152,"low":229,"close":422,"volume":527},"2026-01-15T00:00:00",20.36,346200,{"timestamp":529,"open":530,"high":432,"low":179,"close":501,"volume":531},"2026-01-18T00:00:00",21.18,214600,{"timestamp":533,"open":501,"high":437,"low":534,"close":535,"volume":160},"2026-01-19T00:00:00",20.73,20.81,{"timestamp":537,"open":487,"high":437,"low":492,"close":422,"volume":538},"2026-01-20T00:00:00",652400,{"timestamp":540,"open":445,"high":333,"low":445,"close":541,"volume":542},"2026-01-21T00:00:00",21.65,410600,{"timestamp":544,"open":245,"high":545,"low":485,"close":268,"volume":546},"2026-01-22T00:00:00",22.38,268700,{"timestamp":548,"open":281,"high":316,"low":244,"close":549,"volume":550},"2026-01-25T00:00:00",22.27,150100,{"timestamp":552,"open":274,"high":553,"low":554,"close":555,"volume":556},"2026-01-26T00:00:00",22.76,22.29,22.61,157000,{"timestamp":558,"open":293,"high":559,"low":560,"close":561,"volume":562},"2026-01-27T00:00:00",23,22.36,22.85,580700,{"timestamp":564,"open":565,"high":299,"low":403,"close":282,"volume":566},"2026-01-28T00:00:00",22.91,306900,{"timestamp":568,"open":403,"high":569,"low":263,"close":569,"volume":570},"2026-01-29T00:00:00",22.19,43200,{"timestamp":572,"open":573,"high":316,"low":574,"close":575,"volume":576},"2026-02-01T00:00:00",22.07,21.87,22.26,184700,{"timestamp":578,"open":342,"high":555,"low":282,"close":279,"volume":579},"2026-02-02T00:00:00",294300,{"timestamp":581,"open":274,"high":274,"low":582,"close":441,"volume":248},"2026-02-03T00:00:00",21.45,{"timestamp":584,"open":264,"high":585,"low":586,"close":427,"volume":587},"2026-02-04T00:00:00",21.86,21.28,227300,{"timestamp":589,"open":251,"high":251,"low":437,"close":327,"volume":590},"2026-02-05T00:00:00",421100,{"timestamp":592,"open":251,"high":304,"low":331,"close":575,"volume":593},"2026-02-08T00:00:00",213500,{"timestamp":595,"open":251,"high":596,"low":251,"close":357,"volume":597},"2026-02-09T00:00:00",22.63,141500,{"timestamp":599,"open":600,"high":601,"low":600,"close":369,"volume":602},"2026-02-10T00:00:00",22.22,23.31,244100,{"timestamp":604,"open":605,"high":606,"low":298,"close":607,"volume":608},"2026-02-11T00:00:00",22.98,23.3,22.89,269700,{"timestamp":610,"open":611,"high":611,"low":355,"close":403,"volume":612},"2026-02-12T00:00:00",22.84,161900,{"timestamp":614,"open":280,"high":615,"low":268,"close":616,"volume":617},"2026-02-17T00:00:00",22.78,22.48,172800,{"timestamp":619,"open":615,"high":615,"low":620,"close":403,"volume":621},"2026-02-18T00:00:00",21.93,245400,{"timestamp":623,"open":624,"high":625,"low":263,"close":356,"volume":626},"2026-02-19T00:00:00",22.02,22.52,171900,{"timestamp":628,"open":268,"high":616,"low":337,"close":545,"volume":629},"2026-02-22T00:00:00",220900,{"timestamp":631,"open":316,"high":632,"low":289,"close":565,"volume":633},"2026-02-23T00:00:00",22.92,143200,{"timestamp":635,"open":636,"high":637,"low":638,"close":322,"volume":639},"2026-02-24T00:00:00",22.93,22.94,21.97,170000,{"timestamp":641,"open":624,"high":642,"low":624,"close":274,"volume":643},"2026-02-25T00:00:00",22.51,137700,{"timestamp":645,"open":268,"high":268,"low":541,"close":247,"volume":646},"2026-02-26T00:00:00",244600,{"timestamp":648,"open":310,"high":294,"low":477,"close":247,"volume":649},"2026-03-01T00:00:00",242100,{"timestamp":651,"open":239,"high":239,"low":535,"close":450,"volume":652},"2026-03-02T00:00:00",381200,{"timestamp":654,"open":655,"high":253,"low":150,"close":656,"volume":657},"2026-03-03T00:00:00",21.57,21.36,252400,{"timestamp":659,"open":660,"high":477,"low":500,"close":535,"volume":661},"2026-03-04T00:00:00",21.26,308200,{"timestamp":663,"open":166,"high":460,"low":664,"close":175,"volume":479},"2026-03-05T00:00:00",20.45,{"timestamp":666,"open":163,"high":186,"low":667,"close":505,"volume":668},"2026-03-08T00:00:00",20.3,175300,{"timestamp":670,"open":446,"high":450,"low":165,"close":535,"volume":671},"2026-03-09T00:00:00",260000,{"timestamp":673,"open":487,"high":437,"low":496,"close":534,"volume":674},"2026-03-10T00:00:00",122200,{"timestamp":676,"open":534,"high":534,"low":199,"close":677,"volume":678},"2026-03-11T00:00:00",20.11,283800,{"timestamp":680,"open":681,"high":664,"low":682,"close":683,"volume":684},"2026-03-12T00:00:00",20.26,19.85,19.95,231400,{"timestamp":686,"open":683,"high":526,"low":683,"close":229,"volume":687},"2026-03-15T00:00:00",254600,{"timestamp":689,"open":220,"high":690,"low":220,"close":691,"volume":692},"2026-03-16T00:00:00",20.43,20.17,142500,{"timestamp":694,"open":224,"high":514,"low":212,"close":199,"volume":695},"2026-03-17T00:00:00",217800,{"timestamp":697,"open":698,"high":526,"low":699,"close":700,"volume":701},"2026-03-18T00:00:00",19.77,19.21,19.72,426300,{"timestamp":703,"open":704,"high":705,"low":706,"close":216,"volume":707},"2026-03-19T00:00:00",19.73,19.79,19.41,492600,{"timestamp":709,"open":710,"high":711,"low":712,"close":711,"volume":713},"2026-03-22T00:00:00",19.71,20.56,19.55,432100,{"timestamp":715,"open":505,"high":505,"low":716,"close":717,"volume":718},"2026-03-23T00:00:00",19.84,19.91,285100,{"timestamp":720,"open":224,"high":721,"low":722,"close":522,"volume":723},"2026-03-24T00:00:00",20.51,19.92,229500,{"timestamp":725,"open":522,"high":522,"low":683,"close":726,"volume":727},"2026-03-25T00:00:00",20.19,212800,{"timestamp":729,"open":726,"high":730,"low":683,"close":691,"volume":731},"2026-03-26T00:00:00",20.42,248600,{"timestamp":733,"open":514,"high":234,"low":224,"close":224,"volume":734},"2026-03-29T00:00:00",176700,{"timestamp":736,"open":677,"high":664,"low":737,"close":667,"volume":738},"2026-03-30T00:00:00",19.93,235500,{"timestamp":115,"open":667,"high":156,"low":677,"close":664,"volume":740},462700,{"timestamp":742,"open":224,"high":667,"low":705,"close":743,"volume":744},"2026-04-01T00:00:00",19.97,285600,{"timestamp":746,"open":220,"high":514,"low":747,"close":197,"volume":748},"2026-04-05T00:00:00",19.67,463500,{"timestamp":750,"open":751,"high":752,"low":753,"close":751,"volume":754},"2026-04-06T00:00:00",19.89,20.1,19.42,595100,{"timestamp":756,"open":667,"high":179,"low":667,"close":234,"volume":757},"2026-04-07T00:00:00",351300,{"timestamp":759,"open":667,"high":760,"low":761,"close":760,"volume":762},"2026-04-08T00:00:00",20.87,20.16,421600,{"timestamp":764,"open":765,"high":145,"low":505,"close":166,"volume":766},"2026-04-09T00:00:00",20.91,342000,{"timestamp":768,"open":171,"high":156,"low":520,"close":769,"volume":770},"2026-04-12T00:00:00",20.95,185000,{"timestamp":772,"open":460,"high":437,"low":179,"close":437,"volume":773},"2026-04-13T00:00:00",293000,{"timestamp":775,"open":776,"high":776,"low":180,"close":721,"volume":777},"2026-04-14T00:00:00",21.11,536100,{"timestamp":779,"open":500,"high":500,"low":780,"close":185,"volume":781},"2026-04-15T00:00:00",20.44,349200,{"timestamp":783,"open":721,"high":769,"low":522,"close":175,"volume":784},"2026-04-16T00:00:00",386800,{"timestamp":786,"open":175,"high":163,"low":187,"close":787,"volume":788},"2026-04-19T00:00:00",20.39,277100,{"timestamp":790,"open":791,"high":730,"low":751,"close":230,"volume":792},"2026-04-21T00:00:00",20.41,245300,{"timestamp":794,"open":210,"high":726,"low":795,"close":796,"volume":797},"2026-04-22T00:00:00",19.7,19.76,251500,{"timestamp":799,"open":200,"high":200,"low":800,"close":682,"volume":801},"2026-04-23T00:00:00",19.59,286300,{"timestamp":803,"open":682,"high":717,"low":804,"close":805,"volume":806},"2026-04-26T00:00:00",19.35,19.44,297800,{"timestamp":808,"open":809,"high":810,"low":811,"close":805,"volume":812},"2026-04-27T00:00:00",19.38,19.47,19.1,185900,{"timestamp":814,"open":815,"high":815,"low":816,"close":817,"volume":818},"2026-04-28T00:00:00",19.52,19.18,19.29,211300,{"timestamp":820,"open":817,"high":704,"low":821,"close":704,"volume":822},"2026-04-29T00:00:00",19.25,379000,{"timestamp":824,"open":704,"high":683,"low":815,"close":825,"volume":826},"2026-05-03T00:00:00",19.54,695300,{"timestamp":828,"open":825,"high":829,"low":830,"close":830,"volume":831},"2026-05-04T00:00:00",19.82,19.45,1261200,{"timestamp":833,"open":834,"high":716,"low":835,"close":835,"volume":836},"2026-05-05T00:00:00",19.49,19.39,1038400,{"timestamp":124,"open":804,"high":835,"low":838,"close":838,"volume":839},17.25,1539100,{"timestamp":841,"open":842,"high":843,"low":844,"close":845,"volume":846},"2026-05-07T00:00:00",17.53,18.8,17.45,18.75,3962200,{"timestamp":848,"open":849,"high":850,"low":851,"close":852,"volume":853},"2026-05-10T00:00:00",18.68,18.73,18.1,18.14,1328400,{"timestamp":125,"open":855,"high":856,"low":857,"close":858,"volume":859},17.97,17.98,16.89,16.94,816500,{"timestamp":861,"open":858,"high":862,"low":863,"close":864,"volume":865},"2026-05-12T00:00:00",17.88,16.85,17.33,825300,{"timestamp":867,"open":868,"high":869,"low":870,"close":871,"volume":872},"2026-05-13T00:00:00",17.34,17.55,17.01,17.1,227600,{"timestamp":874,"open":875,"high":869,"low":876,"close":877,"volume":878},"2026-05-14T00:00:00",17,16.63,17.54,745600,{"timestamp":880,"open":838,"high":881,"low":882,"close":883,"volume":884},"2026-05-17T00:00:00",17.85,17.13,17.61,398800,{"timestamp":886,"open":887,"high":887,"low":888,"close":888,"volume":889},"2026-05-18T00:00:00",17.6,16.52,369800,{"timestamp":891,"open":892,"high":893,"low":892,"close":893,"volume":894},"2026-05-19T00:00:00",16.6,17.63,541900,{"timestamp":896,"open":893,"high":897,"low":898,"close":899,"volume":900},"2026-05-20T00:00:00",17.64,17.14,17.2,358100,{"timestamp":902,"open":838,"high":903,"low":882,"close":904,"volume":905},"2026-05-21T00:00:00",17.49,17.3,834800,{"timestamp":907,"open":904,"high":908,"low":904,"close":852,"volume":909},"2026-05-24T00:00:00",18.17,566100,{"timestamp":911,"open":852,"high":852,"low":912,"close":913,"volume":914},"2026-05-25T00:00:00",17.17,17.29,309100,{"timestamp":916,"open":904,"high":917,"low":904,"close":851,"volume":918},"2026-05-26T00:00:00",18.16,1411200,{"timestamp":920,"open":921,"high":922,"low":923,"close":924,"volume":925},"2026-05-27T00:00:00",17.86,18.01,17.59,17.89,290600,{"timestamp":927,"open":928,"high":929,"low":930,"close":893,"volume":931},"2026-05-28T00:00:00",17.87,17.93,17.39,504100,{"timestamp":933,"open":934,"high":935,"low":887,"close":887,"volume":936},"2026-05-31T00:00:00",17.69,17.91,478100,{"timestamp":938,"open":939,"high":940,"low":941,"close":941,"volume":942},"2026-06-01T00:00:00",17.51,17.75,17.27,317700,{"timestamp":944,"open":945,"high":934,"low":946,"close":947,"volume":948},"2026-06-02T00:00:00",17.21,17.12,17.18,592800,{"timestamp":950,"open":947,"high":893,"low":882,"close":869,"volume":951},"2026-06-04T00:00:00",466400,{"timestamp":953,"open":869,"high":934,"low":954,"close":954,"volume":955},"2026-06-07T00:00:00",17.35,312000,{"timestamp":957,"open":958,"high":887,"low":959,"close":875,"volume":960},"2026-06-08T00:00:00",17.37,16.83,394000,{"timestamp":962,"open":963,"high":930,"low":959,"close":904,"volume":964},"2026-06-09T00:00:00",17.05,420900,{"timestamp":966,"open":967,"high":887,"low":12,"close":877,"volume":968},"2026-06-10T00:00:00",17.38,290200,{"timestamp":970,"open":971,"high":972,"low":12,"close":973,"volume":974},"2026-06-11T00:00:00",17.52,17.76,17.32,134100,{"timestamp":976,"open":958,"high":887,"low":977,"close":978,"volume":979},"2026-06-14T00:00:00",17.36,17.5,340900,{"timestamp":981,"open":978,"high":978,"low":982,"close":983,"volume":984},"2026-06-15T00:00:00",17.07,17.23,264000,{"timestamp":986,"open":930,"high":987,"low":838,"close":838,"volume":988},"2026-06-16T00:00:00",17.72,497000,{"timestamp":990,"open":838,"high":991,"low":992,"close":871,"volume":993},"2026-06-17T00:00:00",17.42,17.08,181000,{"timestamp":995,"open":871,"high":996,"low":963,"close":899,"volume":889},"2026-06-18T00:00:00",17.43,{"timestamp":998,"open":904,"high":893,"low":999,"close":999,"volume":1000},"2026-06-21T00:00:00",17.16,205300,{"timestamp":1002,"open":898,"high":844,"low":1003,"close":864,"volume":1004},"2026-06-22T00:00:00",17.04,152500,{"timestamp":1006,"open":864,"high":1007,"low":946,"close":999,"volume":1008},"2026-06-23T00:00:00",17.41,236800,{"timestamp":1010,"open":913,"high":1011,"low":946,"close":898,"volume":1012},"2026-06-24T00:00:00",17.47,213800,{"timestamp":1014,"open":898,"high":1015,"low":982,"close":958,"volume":1016},"2026-06-25T00:00:00",17.57,147500,{"timestamp":1018,"open":983,"high":1019,"low":983,"close":991,"volume":1020},"2026-06-28T00:00:00",17.46,85100,{"timestamp":1022,"open":1019,"high":1019,"low":898,"close":1023,"volume":1024},"2026-06-29T00:00:00",17.26,203800,{"timestamp":117,"open":898,"high":877,"low":992,"close":913,"volume":993},{"timestamp":1027,"open":904,"high":893,"low":904,"close":978,"volume":1028},"2026-07-01T00:00:00",140700,{"timestamp":1030,"open":887,"high":1031,"low":978,"close":1031,"volume":1032},"2026-07-02T00:00:00",17.8,274300,{"timestamp":1034,"open":856,"high":856,"low":904,"close":864,"volume":1035},"2026-07-05T00:00:00",188800,{"timestamp":1037,"open":864,"high":887,"low":870,"close":870,"volume":1038},"2026-07-06T00:00:00",136800,{"timestamp":1040,"open":1041,"high":1041,"low":875,"close":947,"volume":1042},"2026-07-07T00:00:00",17.19,133300,{"timestamp":1044,"open":912,"high":1045,"low":898,"close":1045,"volume":1046},"2026-07-08T00:00:00",17.66,169400,{"timestamp":1048,"open":1045,"high":1049,"low":923,"close":924,"volume":1050},"2026-07-09T00:00:00",17.99,329500,{"timestamp":1052,"open":1045,"high":1053,"low":1045,"close":1054,"volume":1055},"2026-07-12T00:00:00",18.3,18.08,444200,{"timestamp":1057,"open":1058,"high":1059,"low":856,"close":1053,"volume":1060},"2026-07-13T00:00:00",18.24,18.35,324800,{"timestamp":1062,"open":1063,"high":1063,"low":1064,"close":1054,"volume":1065},"2026-07-14T00:00:00",18.28,17.95,131800,{"timestamp":1067,"open":929,"high":1068,"low":940,"close":924,"volume":1069},"2026-07-15T00:00:00",18.05,170100,{"timestamp":1071,"open":935,"high":1072,"low":1073,"close":1073,"volume":1074},"2026-07-16T00:00:00",18.04,17.78,182700,{"timestamp":1076,"open":1077,"high":1078,"low":1073,"close":1079,"volume":1080},"2026-07-19T00:00:00",17.79,18.02,17.94,239900,{"timestamp":1082,"open":924,"high":924,"low":903,"close":1083,"volume":602},"2026-07-20T00:00:00",17.68,{"timestamp":1085,"open":940,"high":1086,"low":1083,"close":862,"volume":1087},"2026-07-21T00:00:00",18.07,212900,{"timestamp":1089,"open":929,"high":929,"low":1083,"close":1090,"volume":1091},"2026-07-22T00:00:00",17.84,99600,{"timestamp":1093,"open":1094,"high":1094,"low":869,"close":1095,"volume":1096},"2026-07-23T00:00:00",17.82,17.74,121300,{"timestamp":1098,"open":921,"high":1064,"low":1031,"close":1099,"volume":1100},"2026-07-26T00:00:00",17.83,126700,{"timestamp":1102,"open":1049,"high":917,"low":1099,"close":1103,"volume":1104},"2026-07-27T00:00:00",18.09,169700,{"timestamp":1106,"open":1107,"high":1108,"low":1077,"close":1086,"volume":1109},"2026-07-28T00:00:00",18.21,18.29,140200,{"timestamp":1111,"open":1054,"high":852,"low":1079,"close":851,"volume":1112},"2026-07-29T00:00:00",135300,{"timestamp":1114,"open":851,"high":1063,"low":1115,"close":1116,"volume":231},"2026-07-30T00:00:00",17.28,18.27,{"timestamp":1118,"open":852,"high":1119,"low":1068,"close":1120,"volume":1121},"2026-08-02T00:00:00",18.54,18.41,201100,{"timestamp":1123,"open":1124,"high":1125,"low":1124,"close":1126,"volume":1127},"2026-08-03T00:00:00",18.44,18.95,18.66,248400,{"timestamp":1129,"open":1126,"high":1130,"low":1131,"close":1132,"volume":1133},"2026-08-04T00:00:00",18.71,18.23,18.33,192400,{"timestamp":129,"open":1135,"high":1135,"low":930,"close":930,"volume":1136},18.32,372900,{"timestamp":1138,"open":977,"high":1139,"low":1140,"close":1141,"volume":757},"2026-08-06T00:00:00",17.67,16.88,17.03,{"timestamp":1143,"open":1141,"high":999,"low":1144,"close":946,"volume":1145},"2026-08-09T00:00:00",16.53,351400,{"timestamp":1147,"open":898,"high":913,"low":1148,"close":1149,"volume":1150},"2026-08-10T00:00:00",16.47,16.48,314200,{"timestamp":1152,"open":1153,"high":863,"low":1154,"close":863,"volume":1155},"2026-08-11T00:00:00",16.59,16.24,395500,{"timestamp":130,"open":1157,"high":1158,"low":1159,"close":1153,"volume":1160},16.67,16.74,16.39,290000,{"timestamp":1162,"open":1153,"high":1163,"low":1164,"close":1153,"volume":1165},"2026-08-13T00:00:00",16.66,16.35,226000,{"timestamp":1167,"open":892,"high":1168,"low":1144,"close":1168,"volume":1169},"2026-08-16T00:00:00",17.09,336000,{"timestamp":1171,"open":882,"high":12,"low":1172,"close":1172,"volume":1173},"2026-08-17T00:00:00",16.62,128800,{"timestamp":1175,"open":1176,"high":1177,"low":1178,"close":1177,"volume":1179},"2026-08-18T00:00:00",16.61,17.11,16.3,860900,{"timestamp":1181,"open":1177,"high":883,"low":1182,"close":1141,"volume":1183},"2026-08-19T00:00:00",17.02,351500,{"timestamp":1185,"open":946,"high":1007,"low":963,"close":864,"volume":1186},"2026-08-20T00:00:00",162200,{"timestamp":1188,"open":1023,"high":923,"low":982,"close":864,"volume":1189},"2026-08-23T00:00:00",178600,{"timestamp":1191,"open":930,"high":877,"low":904,"close":842,"volume":1192},"2026-08-24T00:00:00",183100,{"timestamp":1194,"open":996,"high":987,"low":996,"close":1195,"volume":1196},"2026-08-25T00:00:00",17.48,158000,{"timestamp":1198,"open":1007,"high":842,"low":12,"close":12,"volume":1199},"2026-08-26T00:00:00",209000,{"timestamp":1201,"open":904,"high":991,"low":1168,"close":991,"volume":1202},"2026-08-27T00:00:00",113700,{"timestamp":1204,"open":978,"high":1205,"low":1206,"close":1206,"volume":1207},"2026-08-30T00:00:00",17.58,16.75,376300,{"timestamp":131,"open":1209,"high":971,"low":1210,"close":978,"volume":1211},16.95,16.91,254900,{"timestamp":1213,"open":930,"high":1103,"low":904,"close":1214,"volume":1215},"2026-09-01T00:00:00",18,241800,{"timestamp":1217,"open":908,"high":1108,"low":1045,"close":1073,"volume":1218},"2026-09-02T00:00:00",311300,{"timestamp":1220,"open":1221,"high":1063,"low":1222,"close":862,"volume":1223},"2026-09-03T00:00:00",17.73,17.7,278300,{"timestamp":1225,"open":856,"high":1053,"low":856,"close":1068,"volume":1226},"2026-09-07T00:00:00",166000,{"timestamp":1228,"open":1229,"high":1229,"low":934,"close":1222,"volume":1230},"2026-09-08T00:00:00",18.12,127200,{"timestamp":1232,"open":940,"high":1086,"low":923,"close":921,"volume":1233},"2026-09-09T00:00:00",121200,{"timestamp":1235,"open":1236,"high":1086,"low":1045,"close":1237,"volume":1238},"2026-09-10T00:00:00",17.71,17.92,224300,{"timestamp":1240,"open":1090,"high":855,"low":893,"close":1222,"volume":1241},"2026-09-13T00:00:00",174500,{"timestamp":1243,"open":1099,"high":1099,"low":971,"close":1222,"volume":1244},"2026-09-14T00:00:00",146400,{"timestamp":1246,"open":893,"high":1049,"low":978,"close":1049,"volume":1247},"2026-09-15T00:00:00",172100,{"timestamp":1249,"open":1068,"high":1068,"low":1205,"close":1139,"volume":1250},"2026-09-16T00:00:00",107600,{"timestamp":1252,"open":897,"high":897,"low":838,"close":904,"volume":1253},"2026-09-17T00:00:00",166100,{"timestamp":1255,"open":930,"high":897,"low":930,"close":897,"volume":1256},"2026-09-20T00:00:00",194400,{"timestamp":1258,"open":844,"high":1031,"low":930,"close":1031,"volume":1259},"2026-09-21T00:00:00",105600,{"timestamp":1261,"open":1031,"high":1031,"low":864,"close":864,"volume":1262},"2026-09-22T00:00:00",183000,{"timestamp":1264,"open":864,"high":897,"low":12,"close":967,"volume":1265},"2026-09-23T00:00:00",75000,{"timestamp":1267,"open":967,"high":903,"low":1177,"close":1177,"volume":1268},"2026-09-24T00:00:00",145500,[]]