[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f6q-xYQj0UYb62ubCtVz4VGyiWNvm8HAKpcZ21YUZb8c":3,"$fQlUXwhcOlAotNtWj0TRTm9maWXHqW0YdAfet39v-NKc":21,"$fwD3Ch3j4fS-gwACFxsfFdh7Cy4sr9RiIkQ7T4NqGbbw":59},{"items":4,"totalItens":18,"success":19,"errors":20,"limitReached":18},[5,13],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.021604,"2025-04-29T00:00:00","2025-04-30T00:00:00","2025-06-18T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.025117,"2026-04-29T00:00:00","2026-04-30T00:00:00","2026-06-18T00:00:00",null,true,[],{"summary":22,"quote":29,"fundamentals":35,"priceHistory":57,"relatedTickers":58},{"ticker":23,"slug":24,"kind":25,"companyName":26,"shortName":27,"description":28},"VTRU3","vtru3","stock","Vitru Brasil Empreend. Particip. e comércio S.A.","VITRUEDUCA","",{"price":30,"change":31,"changePercent":32,"currency":33,"updatedAt":34},15.37,0.27,1.7881,"BRL","2026-09-24T23:48:28Z",{"eps":36,"bookValue":37,"dividendYield":38,"dividendYield5yAverage":39,"priceEarnings":40,"priceBookValue":41,"priceEbit":42,"evEbitda":43,"priceSalesRatio":44,"enterpriseValue":45,"ebitda":46,"roe":47,"roic":48,"roa":49,"netMargin":50,"ebitMargin":51,"grossMargin":52,"netDebtToEbitda":53,"netDebtToEquity":54,"currentLiquidity":55,"liabilitiesToEquity":56},7.296,26.793,0.16,0.14,2.11,0.57,2.79,4.04,0.79,3610970000,892947000,27.23,36.62,16.51,46.56,28.25,66.01,1.97,0.44,2.56,0.6393,[],[],{"items":60,"totalItens":18,"success":19,"errors":1206,"limitReached":18},[61,68,74,81,87,94,101,108,115,121,126,133,140,145,152,157,164,168,173,178,183,189,195,201,207,212,217,221,227,234,240,246,249,254,260,266,272,277,283,289,295,302,308,313,319,324,330,336,341,348,354,360,364,370,376,383,388,393,398,403,409,413,419,424,428,434,440,445,452,459,466,473,477,484,489,495,499,506,512,518,524,529,536,542,548,555,561,568,573,578,585,591,595,600,605,609,612,617,621,624,629,634,638,643,648,652,657,663,668,672,677,682,685,691,696,701,707,710,714,718,721,726,730,735,739,743,746,749,755,761,766,771,775,779,782,785,790,794,800,803,806,809,811,815,820,823,826,829,832,835,840,845,848,852,856,860,864,867,870,874,877,880,885,890,894,900,906,911,917,922,926,930,933,937,941,944,946,950,955,958,962,966,969,972,978,981,984,988,993,997,1000,1004,1007,1011,1015,1022,1026,1029,1034,1040,1045,1049,1055,1060,1064,1069,1073,1077,1081,1086,1089,1092,1096,1099,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1134,1136,1139,1142,1145,1149,1152,1156,1160,1164,1168,1172,1176,1180,1183,1188,1191,1197,1201,1203],{"timestamp":62,"open":63,"high":64,"low":65,"close":66,"volume":67},"2025-09-25T00:00:00",11.83,12.03,11.78,11.88,106600,{"timestamp":69,"open":66,"high":70,"low":71,"close":72,"volume":73},"2025-09-28T00:00:00",12.18,11.82,12.09,329600,{"timestamp":75,"open":76,"high":77,"low":78,"close":79,"volume":80},"2025-09-29T00:00:00",12.05,12.24,11.81,12,382300,{"timestamp":82,"open":83,"high":76,"low":84,"close":85,"volume":86},"2025-09-30T00:00:00",11.94,11.61,11.7,317500,{"timestamp":88,"open":89,"high":90,"low":91,"close":92,"volume":93},"2025-10-01T00:00:00",11.84,11.85,11.03,11.29,356900,{"timestamp":95,"open":96,"high":97,"low":98,"close":99,"volume":100},"2025-10-02T00:00:00",11.21,11.34,11.04,11.27,378900,{"timestamp":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-10-05T00:00:00",11.11,11.23,10.9,11,527500,{"timestamp":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-10-06T00:00:00",10.92,10.95,10.5,10.73,447400,{"timestamp":116,"open":117,"high":118,"low":119,"close":119,"volume":120},"2025-10-07T00:00:00",10.74,10.86,10.46,321700,{"timestamp":122,"open":123,"high":123,"low":124,"close":123,"volume":125},"2025-10-08T00:00:00",10.6,10.12,390600,{"timestamp":127,"open":128,"high":129,"low":130,"close":131,"volume":132},"2025-10-09T00:00:00",10.67,10.78,9.93,10.76,394700,{"timestamp":134,"open":135,"high":136,"low":137,"close":138,"volume":139},"2025-10-12T00:00:00",10.8,10.88,10.63,10.81,331800,{"timestamp":141,"open":142,"high":142,"low":143,"close":143,"volume":144},"2025-10-13T00:00:00",10.68,10.33,499000,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-14T00:00:00",10.34,10.53,10.2,10.49,300100,{"timestamp":153,"open":154,"high":112,"low":149,"close":155,"volume":156},"2025-10-15T00:00:00",10.44,10.3,470800,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-10-16T00:00:00",10.22,10.4,10.15,10.38,628200,{"timestamp":165,"open":162,"high":118,"low":162,"close":166,"volume":167},"2025-10-19T00:00:00",10.72,290300,{"timestamp":169,"open":170,"high":170,"low":171,"close":148,"volume":172},"2025-10-20T00:00:00",10.7,10.39,238300,{"timestamp":174,"open":175,"high":142,"low":176,"close":123,"volume":177},"2025-10-21T00:00:00",10.45,10.41,317200,{"timestamp":179,"open":137,"high":180,"low":154,"close":181,"volume":182},"2025-10-22T00:00:00",10.75,10.69,242400,{"timestamp":184,"open":181,"high":185,"low":186,"close":187,"volume":188},"2025-10-23T00:00:00",10.99,10.65,10.98,2369100,{"timestamp":190,"open":191,"high":192,"low":136,"close":193,"volume":194},"2025-10-26T00:00:00",11.25,11.4,11.31,1582000,{"timestamp":196,"open":197,"high":198,"low":199,"close":197,"volume":200},"2025-10-27T00:00:00",11.3,11.38,11.13,287800,{"timestamp":202,"open":203,"high":204,"low":205,"close":99,"volume":206},"2025-10-29T00:00:00",11.09,11.35,11.08,451500,{"timestamp":208,"open":209,"high":210,"low":104,"close":210,"volume":211},"2025-10-30T00:00:00",11.37,11.58,839700,{"timestamp":213,"open":214,"high":215,"low":198,"close":84,"volume":216},"2025-11-02T00:00:00",11.56,11.62,455600,{"timestamp":218,"open":210,"high":66,"low":219,"close":85,"volume":220},"2025-11-03T00:00:00",11.49,595700,{"timestamp":222,"open":223,"high":224,"low":225,"close":223,"volume":226},"2025-11-04T00:00:00",11.76,11.86,11.6,492300,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-11-05T00:00:00",11.77,11.97,11.67,11.79,1833500,{"timestamp":235,"open":71,"high":236,"low":237,"close":238,"volume":239},"2025-11-06T00:00:00",12.13,11.71,11.96,890000,{"timestamp":241,"open":242,"high":243,"low":232,"close":244,"volume":245},"2025-11-09T00:00:00",12.06,12.1,11.8,359500,{"timestamp":247,"open":83,"high":70,"low":71,"close":79,"volume":248},"2025-11-10T00:00:00",760300,{"timestamp":250,"open":243,"high":251,"low":66,"close":252,"volume":253},"2025-11-11T00:00:00",12.3,12.17,758300,{"timestamp":255,"open":256,"high":257,"low":258,"close":252,"volume":259},"2025-11-12T00:00:00",12.25,12.29,11.95,568300,{"timestamp":261,"open":262,"high":263,"low":256,"close":264,"volume":265},"2025-11-13T00:00:00",12.5,13,12.54,1725000,{"timestamp":267,"open":268,"high":269,"low":270,"close":262,"volume":271},"2025-11-16T00:00:00",12.68,12.92,12.36,655900,{"timestamp":273,"open":274,"high":275,"low":257,"close":275,"volume":276},"2025-11-17T00:00:00",12.39,12.7,561800,{"timestamp":278,"open":279,"high":263,"low":280,"close":281,"volume":282},"2025-11-18T00:00:00",12.78,12.66,12.94,746300,{"timestamp":284,"open":263,"high":285,"low":286,"close":287,"volume":288},"2025-11-20T00:00:00",13.21,12.79,13.11,517100,{"timestamp":290,"open":291,"high":292,"low":291,"close":293,"volume":294},"2025-11-23T00:00:00",13.17,13.5,13.46,277600,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-11-24T00:00:00",13.42,13.68,13.35,13.52,292400,{"timestamp":303,"open":304,"high":305,"low":306,"close":292,"volume":307},"2025-11-25T00:00:00",13.47,13.62,13.26,295800,{"timestamp":309,"open":310,"high":310,"low":311,"close":311,"volume":312},"2025-11-26T00:00:00",13.64,13.4,109100,{"timestamp":314,"open":315,"high":298,"low":316,"close":317,"volume":318},"2025-11-27T00:00:00",13.58,13.44,13.6,213300,{"timestamp":320,"open":298,"high":321,"low":292,"close":322,"volume":323},"2025-11-30T00:00:00",13.97,13.78,429900,{"timestamp":325,"open":326,"high":327,"low":322,"close":328,"volume":329},"2025-12-01T00:00:00",13.88,14.17,14.14,565600,{"timestamp":331,"open":332,"high":333,"low":334,"close":335,"volume":120},"2025-12-02T00:00:00",14.3,14.43,14.12,14.27,{"timestamp":337,"open":332,"high":338,"low":332,"close":339,"volume":340},"2025-12-03T00:00:00",14.9,14.8,390500,{"timestamp":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2025-12-04T00:00:00",14.75,14.92,13.29,13.48,990400,{"timestamp":349,"open":350,"high":351,"low":292,"close":352,"volume":353},"2025-12-07T00:00:00",13.69,14.19,13.87,850000,{"timestamp":355,"open":356,"high":356,"low":357,"close":358,"volume":359},"2025-12-08T00:00:00",13.79,13.09,13.63,545700,{"timestamp":361,"open":298,"high":356,"low":316,"close":362,"volume":363},"2025-12-09T00:00:00",13.65,214400,{"timestamp":365,"open":366,"high":367,"low":298,"close":368,"volume":369},"2025-12-10T00:00:00",13.8,14.34,13.92,291800,{"timestamp":371,"open":372,"high":373,"low":372,"close":374,"volume":375},"2025-12-11T00:00:00",14.08,14.48,14.26,249200,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-12-14T00:00:00",14.5,14.85,14.45,14.51,573000,{"timestamp":384,"open":385,"high":385,"low":321,"close":386,"volume":387},"2025-12-15T00:00:00",14.46,14.1,328500,{"timestamp":389,"open":390,"high":390,"low":316,"close":391,"volume":392},"2025-12-16T00:00:00",14.03,13.57,430300,{"timestamp":394,"open":395,"high":362,"low":396,"close":305,"volume":397},"2025-12-17T00:00:00",13.49,13.23,556700,{"timestamp":399,"open":305,"high":400,"low":345,"close":401,"volume":402},"2025-12-18T00:00:00",13.75,13.33,163200,{"timestamp":404,"open":396,"high":405,"low":406,"close":407,"volume":408},"2025-12-21T00:00:00",13.55,12.85,13.24,464500,{"timestamp":410,"open":411,"high":358,"low":345,"close":405,"volume":412},"2025-12-22T00:00:00",13.37,181300,{"timestamp":414,"open":350,"high":415,"low":416,"close":417,"volume":418},"2025-12-25T00:00:00",13.89,13.59,13.84,231100,{"timestamp":420,"open":415,"high":415,"low":421,"close":422,"volume":423},"2025-12-28T00:00:00",13.61,13.7,148100,{"timestamp":425,"open":415,"high":426,"low":366,"close":426,"volume":427},"2025-12-29T00:00:00",14.29,383800,{"timestamp":429,"open":430,"high":431,"low":390,"close":432,"volume":433},"2026-01-01T00:00:00",14.39,14.47,14.15,725600,{"timestamp":435,"open":432,"high":436,"low":437,"close":438,"volume":439},"2026-01-04T00:00:00",14.54,14,14.41,240100,{"timestamp":441,"open":378,"high":442,"low":443,"close":442,"volume":444},"2026-01-05T00:00:00",15.14,14.37,842400,{"timestamp":446,"open":447,"high":448,"low":449,"close":450,"volume":451},"2026-01-06T00:00:00",15.1,15.44,14.93,15.29,377800,{"timestamp":453,"open":454,"high":455,"low":456,"close":457,"volume":458},"2026-01-07T00:00:00",15.42,16.05,15.36,15.7,699300,{"timestamp":460,"open":461,"high":462,"low":463,"close":464,"volume":465},"2026-01-08T00:00:00",15.83,15.84,15.47,15.6,248800,{"timestamp":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2026-01-11T00:00:00",15.43,15.55,15,15.2,267100,{"timestamp":474,"open":463,"high":475,"low":344,"close":447,"volume":476},"2026-01-12T00:00:00",15.51,261300,{"timestamp":478,"open":479,"high":480,"low":481,"close":482,"volume":483},"2026-01-13T00:00:00",15.16,15.23,14.64,14.77,253600,{"timestamp":485,"open":486,"high":486,"low":381,"close":487,"volume":488},"2026-01-14T00:00:00",14.91,14.68,162000,{"timestamp":490,"open":491,"high":492,"low":493,"close":492,"volume":494},"2026-01-15T00:00:00",14.99,15.38,14.62,253100,{"timestamp":496,"open":456,"high":30,"low":497,"close":379,"volume":498},"2026-01-18T00:00:00",14.73,210000,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2026-01-19T00:00:00",14.84,15.13,14.65,15.08,117300,{"timestamp":507,"open":508,"high":509,"low":510,"close":464,"volume":511},"2026-01-20T00:00:00",15.3,15.72,15.25,447200,{"timestamp":513,"open":464,"high":514,"low":515,"close":516,"volume":517},"2026-01-21T00:00:00",16.13,15.45,15.79,1107200,{"timestamp":519,"open":520,"high":520,"low":521,"close":522,"volume":523},"2026-01-22T00:00:00",16.14,15.5,15.77,580000,{"timestamp":525,"open":526,"high":526,"low":475,"close":527,"volume":528},"2026-01-25T00:00:00",16.18,15.91,206600,{"timestamp":530,"open":531,"high":532,"low":533,"close":534,"volume":535},"2026-01-26T00:00:00",15.96,16.38,15.81,15.93,388900,{"timestamp":537,"open":522,"high":538,"low":539,"close":540,"volume":541},"2026-01-27T00:00:00",16.29,15.69,16.2,451600,{"timestamp":543,"open":544,"high":545,"low":539,"close":546,"volume":547},"2026-01-28T00:00:00",16.39,16.59,15.9,510200,{"timestamp":549,"open":550,"high":551,"low":552,"close":553,"volume":554},"2026-02-01T00:00:00",16.94,17,16.89,16.99,135900,{"timestamp":556,"open":550,"high":557,"low":558,"close":559,"volume":560},"2026-02-02T00:00:00",17.24,16.72,16.8,844500,{"timestamp":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2026-02-03T00:00:00",16.68,16.74,16.23,16.49,402500,{"timestamp":569,"open":533,"high":455,"low":570,"close":571,"volume":572},"2026-02-05T00:00:00",14.25,15.67,1203400,{"timestamp":574,"open":575,"high":575,"low":510,"close":576,"volume":577},"2026-02-08T00:00:00",15.74,15.53,408600,{"timestamp":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-02-09T00:00:00",15.4,15.49,14.72,15.24,553700,{"timestamp":586,"open":587,"high":588,"low":587,"close":589,"volume":590},"2026-02-10T00:00:00",15.12,15.46,15.34,438400,{"timestamp":592,"open":593,"high":593,"low":339,"close":449,"volume":594},"2026-02-11T00:00:00",15.35,376700,{"timestamp":596,"open":597,"high":450,"low":381,"close":598,"volume":599},"2026-02-12T00:00:00",14.71,15.05,797100,{"timestamp":601,"open":457,"high":457,"low":602,"close":603,"volume":604},"2026-02-17T00:00:00",15.04,15.62,401600,{"timestamp":606,"open":475,"high":603,"low":607,"close":468,"volume":608},"2026-02-18T00:00:00",15.06,422400,{"timestamp":610,"open":510,"high":533,"low":470,"close":575,"volume":611},"2026-02-19T00:00:00",332200,{"timestamp":613,"open":614,"high":614,"low":587,"close":615,"volume":616},"2026-02-22T00:00:00",15.65,15.26,250000,{"timestamp":618,"open":619,"high":533,"low":619,"close":571,"volume":620},"2026-02-23T00:00:00",15.03,448500,{"timestamp":622,"open":508,"high":457,"low":583,"close":454,"volume":623},"2026-02-24T00:00:00",211800,{"timestamp":625,"open":442,"high":626,"low":338,"close":627,"volume":628},"2026-02-25T00:00:00",15.41,14.98,293700,{"timestamp":630,"open":486,"high":602,"low":631,"close":632,"volume":633},"2026-02-26T00:00:00",14.61,14.83,452300,{"timestamp":635,"open":431,"high":636,"low":335,"close":487,"volume":637},"2026-03-01T00:00:00",14.7,285700,{"timestamp":639,"open":432,"high":335,"low":640,"close":641,"volume":642},"2026-03-02T00:00:00",13.93,14.01,384500,{"timestamp":644,"open":443,"high":645,"low":646,"close":368,"volume":647},"2026-03-03T00:00:00",14.52,13.82,325000,{"timestamp":649,"open":366,"high":417,"low":650,"close":421,"volume":651},"2026-03-04T00:00:00",13.53,252200,{"timestamp":653,"open":305,"high":417,"low":654,"close":655,"volume":656},"2026-03-05T00:00:00",13.36,13.38,252100,{"timestamp":658,"open":659,"high":660,"low":661,"close":416,"volume":662},"2026-03-08T00:00:00",13.3,13.77,13.07,335700,{"timestamp":664,"open":422,"high":665,"low":666,"close":437,"volume":667},"2026-03-09T00:00:00",14.23,13.56,416200,{"timestamp":669,"open":670,"high":351,"low":395,"close":351,"volume":671},"2026-03-10T00:00:00",14.06,404900,{"timestamp":673,"open":674,"high":674,"low":675,"close":659,"volume":676},"2026-03-11T00:00:00",13.83,12.91,952100,{"timestamp":678,"open":659,"high":305,"low":679,"close":680,"volume":681},"2026-03-12T00:00:00",13.05,13.16,213800,{"timestamp":683,"open":405,"high":362,"low":306,"close":297,"volume":684},"2026-03-15T00:00:00",233400,{"timestamp":686,"open":405,"high":687,"low":688,"close":689,"volume":690},"2026-03-16T00:00:00",13.72,13.28,13.45,186200,{"timestamp":692,"open":437,"high":693,"low":687,"close":694,"volume":695},"2026-03-18T00:00:00",14.67,14.57,513500,{"timestamp":697,"open":367,"high":698,"low":321,"close":699,"volume":700},"2026-03-19T00:00:00",14.55,14.16,315800,{"timestamp":702,"open":703,"high":515,"low":704,"close":705,"volume":706},"2026-03-22T00:00:00",14.56,14.38,15.19,415100,{"timestamp":708,"open":593,"high":593,"low":597,"close":338,"volume":709},"2026-03-23T00:00:00",295600,{"timestamp":711,"open":443,"high":378,"low":712,"close":570,"volume":713},"2026-03-24T00:00:00",13.81,1536200,{"timestamp":715,"open":374,"high":431,"low":417,"close":716,"volume":717},"2026-03-25T00:00:00",13.86,558200,{"timestamp":719,"open":356,"high":716,"low":299,"close":317,"volume":720},"2026-03-26T00:00:00",306900,{"timestamp":722,"open":723,"high":723,"low":724,"close":659,"volume":725},"2026-03-29T00:00:00",13.73,13.12,326600,{"timestamp":727,"open":728,"high":415,"low":287,"close":298,"volume":729},"2026-03-30T00:00:00",13.66,990000,{"timestamp":731,"open":732,"high":503,"low":660,"close":733,"volume":734},"2026-03-31T00:00:00",13.85,14.24,3466900,{"timestamp":736,"open":437,"high":503,"low":356,"close":737,"volume":738},"2026-04-01T00:00:00",14.6,1587400,{"timestamp":740,"open":741,"high":479,"low":694,"close":741,"volume":742},"2026-04-05T00:00:00",14.69,811800,{"timestamp":744,"open":741,"high":741,"low":321,"close":321,"volume":745},"2026-04-06T00:00:00",456400,{"timestamp":747,"open":378,"high":493,"low":437,"close":335,"volume":748},"2026-04-07T00:00:00",2716700,{"timestamp":750,"open":335,"high":751,"low":752,"close":753,"volume":754},"2026-04-08T00:00:00",14.53,14.13,14.44,696600,{"timestamp":756,"open":757,"high":758,"low":732,"close":759,"volume":760},"2026-04-09T00:00:00",14.58,14.87,13.98,1234300,{"timestamp":762,"open":763,"high":335,"low":358,"close":764,"volume":765},"2026-04-12T00:00:00",13.9,13.96,836000,{"timestamp":767,"open":351,"high":768,"low":769,"close":305,"volume":770},"2026-04-13T00:00:00",14.2,13.51,1094500,{"timestamp":772,"open":687,"high":687,"low":773,"close":311,"volume":774},"2026-04-14T00:00:00",13.18,1966200,{"timestamp":776,"open":311,"high":777,"low":306,"close":352,"volume":778},"2026-04-15T00:00:00",14.04,3186600,{"timestamp":780,"open":768,"high":597,"low":432,"close":597,"volume":781},"2026-04-16T00:00:00",1029500,{"timestamp":783,"open":482,"high":450,"low":757,"close":510,"volume":784},"2026-04-19T00:00:00",674900,{"timestamp":786,"open":450,"high":787,"low":788,"close":471,"volume":789},"2026-04-21T00:00:00",15.59,14.97,1145200,{"timestamp":791,"open":792,"high":508,"low":793,"close":503,"volume":599},"2026-04-22T00:00:00",15.22,14.32,{"timestamp":795,"open":796,"high":797,"low":798,"close":380,"volume":799},"2026-04-23T00:00:00",14.36,14.78,14.31,864000,{"timestamp":801,"open":380,"high":493,"low":400,"close":352,"volume":802},"2026-04-26T00:00:00",1112400,{"timestamp":804,"open":687,"high":759,"low":666,"close":759,"volume":805},"2026-04-27T00:00:00",743400,{"timestamp":807,"open":368,"high":368,"low":300,"close":687,"volume":808},"2026-04-28T00:00:00",773600,{"timestamp":15,"open":374,"high":798,"low":317,"close":317,"volume":810},5167200,{"timestamp":812,"open":813,"high":390,"low":769,"close":712,"volume":814},"2026-05-03T00:00:00",13.76,1542400,{"timestamp":816,"open":817,"high":334,"low":818,"close":813,"volume":819},"2026-05-04T00:00:00",13.95,13.67,2867300,{"timestamp":821,"open":716,"high":432,"low":366,"close":817,"volume":822},"2026-05-05T00:00:00",2214700,{"timestamp":824,"open":367,"high":343,"low":817,"close":334,"volume":825},"2026-05-06T00:00:00",4727800,{"timestamp":827,"open":741,"high":339,"low":699,"close":704,"volume":828},"2026-05-07T00:00:00",1116000,{"timestamp":830,"open":333,"high":698,"low":416,"close":362,"volume":831},"2026-05-10T00:00:00",896100,{"timestamp":833,"open":400,"high":670,"low":346,"close":777,"volume":834},"2026-05-11T00:00:00",833900,{"timestamp":836,"open":768,"high":768,"low":837,"close":838,"volume":839},"2026-05-12T00:00:00",13.2,13.25,854400,{"timestamp":841,"open":352,"high":352,"low":842,"close":843,"volume":844},"2026-05-13T00:00:00",13.27,13.54,605900,{"timestamp":846,"open":661,"high":311,"low":281,"close":311,"volume":847},"2026-05-14T00:00:00",523700,{"timestamp":849,"open":850,"high":350,"low":850,"close":650,"volume":851},"2026-05-17T00:00:00",13.15,348700,{"timestamp":853,"open":842,"high":293,"low":854,"close":850,"volume":855},"2026-05-18T00:00:00",12.84,1020200,{"timestamp":857,"open":304,"high":858,"low":837,"close":723,"volume":859},"2026-05-19T00:00:00",14.02,621100,{"timestamp":861,"open":421,"high":752,"low":862,"close":415,"volume":863},"2026-05-20T00:00:00",13.41,624100,{"timestamp":865,"open":415,"high":415,"low":838,"close":688,"volume":866},"2026-05-21T00:00:00",468900,{"timestamp":868,"open":838,"high":352,"low":396,"close":352,"volume":869},"2026-05-24T00:00:00",331100,{"timestamp":871,"open":712,"high":712,"low":872,"close":416,"volume":873},"2026-05-25T00:00:00",13.22,548600,{"timestamp":875,"open":317,"high":712,"low":411,"close":843,"volume":876},"2026-05-26T00:00:00",622400,{"timestamp":878,"open":687,"high":687,"low":396,"close":654,"volume":879},"2026-05-27T00:00:00",680200,{"timestamp":881,"open":882,"high":689,"low":883,"close":291,"volume":884},"2026-05-28T00:00:00",13.31,12.8,878600,{"timestamp":886,"open":887,"high":724,"low":888,"close":263,"volume":889},"2026-05-31T00:00:00",12.97,12.58,1093300,{"timestamp":891,"open":263,"high":724,"low":892,"close":724,"volume":893},"2026-06-01T00:00:00",12.59,629100,{"timestamp":895,"open":286,"high":896,"low":897,"close":898,"volume":899},"2026-06-02T00:00:00",12.82,12.16,12.55,824300,{"timestamp":901,"open":902,"high":903,"low":904,"close":903,"volume":905},"2026-06-04T00:00:00",12.41,12.43,12.12,584600,{"timestamp":907,"open":908,"high":909,"low":79,"close":76,"volume":910},"2026-06-07T00:00:00",12.23,12.46,741600,{"timestamp":912,"open":257,"high":913,"low":914,"close":915,"volume":916},"2026-06-08T00:00:00",12.61,12.07,12.48,869600,{"timestamp":918,"open":919,"high":909,"low":242,"close":920,"volume":921},"2026-06-09T00:00:00",12.44,12.45,502000,{"timestamp":923,"open":920,"high":654,"low":924,"close":838,"volume":925},"2026-06-10T00:00:00",12.4,2436100,{"timestamp":927,"open":850,"high":818,"low":928,"close":311,"volume":929},"2026-06-11T00:00:00",13.03,619200,{"timestamp":931,"open":813,"high":372,"low":862,"close":416,"volume":932},"2026-06-14T00:00:00",683400,{"timestamp":934,"open":362,"high":362,"low":935,"close":655,"volume":936},"2026-06-15T00:00:00",13.32,503000,{"timestamp":938,"open":350,"high":939,"low":837,"close":862,"volume":940},"2026-06-16T00:00:00",13.74,689800,{"timestamp":942,"open":405,"high":405,"low":850,"close":306,"volume":943},"2026-06-17T00:00:00",547600,{"timestamp":17,"open":345,"high":311,"low":680,"close":872,"volume":945},292100,{"timestamp":947,"open":396,"high":311,"low":948,"close":299,"volume":949},"2026-06-21T00:00:00",13.13,416600,{"timestamp":951,"open":952,"high":843,"low":953,"close":411,"volume":954},"2026-06-22T00:00:00",13.14,13.02,454000,{"timestamp":956,"open":297,"high":304,"low":952,"close":659,"volume":957},"2026-06-23T00:00:00",472400,{"timestamp":959,"open":960,"high":292,"low":357,"close":952,"volume":961},"2026-06-24T00:00:00",13.43,448000,{"timestamp":963,"open":407,"high":843,"low":964,"close":843,"volume":965},"2026-06-25T00:00:00",12.9,690400,{"timestamp":967,"open":862,"high":843,"low":882,"close":862,"volume":968},"2026-06-28T00:00:00",438300,{"timestamp":970,"open":306,"high":395,"low":263,"close":952,"volume":971},"2026-06-29T00:00:00",434900,{"timestamp":973,"open":974,"high":975,"low":976,"close":395,"volume":977},"2026-06-30T00:00:00",13.1,13.71,12.86,685900,{"timestamp":979,"open":395,"high":723,"low":654,"close":315,"volume":980},"2026-07-01T00:00:00",893100,{"timestamp":982,"open":818,"high":674,"low":292,"close":315,"volume":983},"2026-07-02T00:00:00",282800,{"timestamp":985,"open":666,"high":666,"low":986,"close":838,"volume":987},"2026-07-05T00:00:00",13.08,701100,{"timestamp":989,"open":990,"high":655,"low":991,"close":986,"volume":992},"2026-07-06T00:00:00",13.34,12.99,261900,{"timestamp":994,"open":679,"high":986,"low":995,"close":986,"volume":996},"2026-07-07T00:00:00",12.62,320800,{"timestamp":998,"open":928,"high":659,"low":406,"close":407,"volume":999},"2026-07-08T00:00:00",270700,{"timestamp":1001,"open":311,"high":362,"low":1002,"close":650,"volume":1003},"2026-07-09T00:00:00",13.39,572600,{"timestamp":1005,"open":862,"high":292,"low":1006,"close":974,"volume":968},"2026-07-12T00:00:00",13.01,{"timestamp":1008,"open":1009,"high":306,"low":406,"close":974,"volume":1010},"2026-07-13T00:00:00",13.19,315100,{"timestamp":1012,"open":882,"high":882,"low":1013,"close":854,"volume":1014},"2026-07-14T00:00:00",12.56,532600,{"timestamp":1016,"open":1017,"high":1018,"low":1019,"close":1020,"volume":1021},"2026-07-15T00:00:00",12.71,12.83,12.52,12.6,311400,{"timestamp":1023,"open":264,"high":892,"low":1024,"close":274,"volume":1025},"2026-07-16T00:00:00",12.26,485800,{"timestamp":1027,"open":924,"high":919,"low":914,"close":252,"volume":1028},"2026-07-19T00:00:00",347600,{"timestamp":1030,"open":1031,"high":77,"low":1032,"close":79,"volume":1033},"2026-07-20T00:00:00",12.11,11.75,515100,{"timestamp":1035,"open":1036,"high":1036,"low":1037,"close":1038,"volume":1039},"2026-07-21T00:00:00",12.2,11.92,12.15,302500,{"timestamp":1041,"open":83,"high":1042,"low":1043,"close":79,"volume":1044},"2026-07-22T00:00:00",12.27,11.89,451800,{"timestamp":1046,"open":1047,"high":1038,"low":78,"close":243,"volume":1048},"2026-07-23T00:00:00",11.99,268600,{"timestamp":1050,"open":1051,"high":262,"low":1052,"close":1053,"volume":1054},"2026-07-26T00:00:00",12.31,12.21,12.34,320500,{"timestamp":1056,"open":274,"high":1057,"low":1051,"close":1058,"volume":1059},"2026-07-27T00:00:00",12.64,12.35,319300,{"timestamp":1061,"open":251,"high":1062,"low":897,"close":251,"volume":1063},"2026-07-28T00:00:00",12.53,569000,{"timestamp":1065,"open":903,"high":1066,"low":903,"close":1067,"volume":1068},"2026-07-29T00:00:00",13.06,12.93,417100,{"timestamp":1070,"open":837,"high":837,"low":1071,"close":263,"volume":1072},"2026-07-30T00:00:00",12.51,412800,{"timestamp":1074,"open":1075,"high":838,"low":887,"close":724,"volume":1076},"2026-08-02T00:00:00",13.04,466900,{"timestamp":1078,"open":724,"high":411,"low":913,"close":1079,"volume":1080},"2026-08-03T00:00:00",12.75,434400,{"timestamp":1082,"open":1079,"high":1009,"low":1083,"close":1084,"volume":1085},"2026-08-04T00:00:00",12.73,12.96,512600,{"timestamp":1087,"open":953,"high":953,"low":275,"close":976,"volume":1088},"2026-08-05T00:00:00",345200,{"timestamp":1090,"open":883,"high":675,"low":262,"close":1017,"volume":1091},"2026-08-06T00:00:00",362900,{"timestamp":1093,"open":1017,"high":1079,"low":1094,"close":1083,"volume":1095},"2026-08-09T00:00:00",12.37,362700,{"timestamp":1097,"open":854,"high":854,"low":72,"close":251,"volume":1098},"2026-08-10T00:00:00",804900,{"timestamp":1100,"open":251,"high":990,"low":251,"close":1101,"volume":1102},"2026-08-11T00:00:00",12.77,1859700,{"timestamp":1104,"open":995,"high":862,"low":995,"close":680,"volume":1105},"2026-08-12T00:00:00",1268900,{"timestamp":1107,"open":680,"high":345,"low":908,"close":275,"volume":1108},"2026-08-13T00:00:00",1125900,{"timestamp":1110,"open":275,"high":661,"low":262,"close":675,"volume":1111},"2026-08-16T00:00:00",570200,{"timestamp":1113,"open":1101,"high":1075,"low":1057,"close":1101,"volume":1114},"2026-08-17T00:00:00",349000,{"timestamp":1116,"open":357,"high":872,"low":1018,"close":1006,"volume":1117},"2026-08-18T00:00:00",1243600,{"timestamp":1119,"open":1079,"high":1067,"low":915,"close":1017,"volume":1120},"2026-08-19T00:00:00",552700,{"timestamp":1122,"open":887,"high":422,"low":1083,"close":300,"volume":1123},"2026-08-20T00:00:00",621500,{"timestamp":1125,"open":396,"high":356,"low":396,"close":297,"volume":1126},"2026-08-23T00:00:00",1131200,{"timestamp":1128,"open":395,"high":640,"low":838,"close":646,"volume":1129},"2026-08-24T00:00:00",851700,{"timestamp":1131,"open":1132,"high":858,"low":862,"close":391,"volume":1133},"2026-08-25T00:00:00",13.91,455300,{"timestamp":1135,"open":935,"high":356,"low":935,"close":362,"volume":511},"2026-08-26T00:00:00",{"timestamp":1137,"open":362,"high":356,"low":688,"close":818,"volume":1138},"2026-08-27T00:00:00",731100,{"timestamp":1140,"open":326,"high":704,"low":939,"close":670,"volume":1141},"2026-08-30T00:00:00",819700,{"timestamp":1143,"open":670,"high":636,"low":640,"close":351,"volume":1144},"2026-08-31T00:00:00",1353000,{"timestamp":1146,"open":733,"high":607,"low":1147,"close":497,"volume":1148},"2026-09-01T00:00:00",14.09,1372200,{"timestamp":1150,"open":338,"high":442,"low":333,"close":378,"volume":1151},"2026-09-02T00:00:00",1292900,{"timestamp":1153,"open":367,"high":482,"low":1154,"close":482,"volume":1155},"2026-09-03T00:00:00",14.07,540500,{"timestamp":1157,"open":1158,"high":470,"low":430,"close":487,"volume":1159},"2026-09-07T00:00:00",14.88,732600,{"timestamp":1161,"open":333,"high":751,"low":858,"close":1162,"volume":1163},"2026-09-08T00:00:00",14.49,562300,{"timestamp":1165,"open":570,"high":1166,"low":670,"close":470,"volume":1167},"2026-09-09T00:00:00",15.07,906600,{"timestamp":1169,"open":1166,"high":1170,"low":757,"close":503,"volume":1171},"2026-09-10T00:00:00",15.09,483000,{"timestamp":1173,"open":378,"high":482,"low":570,"close":1174,"volume":1175},"2026-09-13T00:00:00",14.66,374800,{"timestamp":1177,"open":703,"high":491,"low":381,"close":1178,"volume":1179},"2026-09-14T00:00:00",14.81,697200,{"timestamp":1181,"open":758,"high":627,"low":631,"close":1174,"volume":1182},"2026-09-15T00:00:00",558700,{"timestamp":1184,"open":1185,"high":449,"low":1186,"close":503,"volume":1187},"2026-09-16T00:00:00",14.76,14.4,364900,{"timestamp":1189,"open":737,"high":582,"low":733,"close":582,"volume":1190},"2026-09-17T00:00:00",428200,{"timestamp":1192,"open":1193,"high":1194,"low":636,"close":1195,"volume":1196},"2026-09-20T00:00:00",14.86,15.21,15.18,419100,{"timestamp":1198,"open":1199,"high":792,"low":1158,"close":502,"volume":1200},"2026-09-21T00:00:00",15.17,561000,{"timestamp":1202,"open":338,"high":580,"low":338,"close":447,"volume":695},"2026-09-22T00:00:00",{"timestamp":1204,"open":447,"high":787,"low":788,"close":626,"volume":1205},"2026-09-23T00:00:00",735100,[]]