[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$feQwTOBl8p9sRQb5okJmWYCVT54RmHqdTViGm8yjp68s":3,"$f3B6V5EwELt1c_8JsdVQMrep1yy8wvr_XVnmN3LvY1ks":128,"$flp_mSrcFr_rkwQpGIUoi2q2FQ0PKa7kX4WSCIFt97-E":171},{"items":4,"totalItens":125,"success":126,"errors":127,"limitReached":125},[5,13,18,23,27,32,35,39,42,47,51,56,59,62,65,68,71,75,78,81,85,88,91,95,98,103,106,109,114,117,120],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.37,"2022-11-01T00:00:00","2022-11-10T00:00:00","2022-11-22T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.084493,"2023-03-01T00:00:00","2023-04-03T00:00:00","2023-04-14T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.15,"2023-05-02T00:00:00","2023-05-22T00:00:00","2023-06-06T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":24,"comDate":25,"paymentDate":26,"status":12},"2023-08-01T00:00:00","2023-08-30T00:00:00","2023-09-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":12},0.4,"2023-10-09T00:00:00","2023-10-13T00:00:00","2023-11-24T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":33,"comDate":34,"paymentDate":31,"status":12},"2023-10-31T00:00:00","2023-11-08T00:00:00",{"type":6,"category":7,"amount":12,"approvalDate":36,"comDate":37,"paymentDate":38,"status":12},"2024-01-22T00:00:00","2024-01-25T00:00:00","2024-02-08T00:00:00",{"type":6,"category":7,"amount":40,"approvalDate":36,"comDate":37,"paymentDate":41,"status":12},0.5,"2024-04-17T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":12},0.75,"2024-03-07T00:00:00","2024-03-13T00:00:00","2024-03-25T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":48,"comDate":49,"paymentDate":50,"status":12},"2024-05-07T00:00:00","2024-05-14T00:00:00","2024-05-29T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":54,"paymentDate":55,"status":12},0.125,"2024-08-06T00:00:00","2024-08-12T00:00:00","2024-08-23T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":57,"paymentDate":58,"status":12},"2024-08-19T00:00:00","2024-09-02T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":60,"paymentDate":61,"status":12},"2024-09-19T00:00:00","2024-10-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":63,"paymentDate":64,"status":12},"2024-10-17T00:00:00","2024-11-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":66,"paymentDate":67,"status":12},"2024-11-18T00:00:00","2024-12-02T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":53,"comDate":69,"paymentDate":70,"status":12},"2024-12-16T00:00:00","2025-01-02T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":72,"comDate":73,"paymentDate":74,"status":12},"2024-11-05T00:00:00","2025-01-21T00:00:00","2025-02-03T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":72,"comDate":76,"paymentDate":77,"status":12},"2025-02-17T00:00:00","2025-03-06T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":72,"comDate":79,"paymentDate":80,"status":12},"2025-03-18T00:00:00","2025-04-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":82,"comDate":83,"paymentDate":84,"status":12},"2025-03-11T00:00:00","2025-04-17T00:00:00","2025-05-02T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":82,"comDate":86,"paymentDate":87,"status":12},"2025-05-20T00:00:00","2025-06-02T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":82,"comDate":89,"paymentDate":90,"status":12},"2025-06-18T00:00:00","2025-07-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":92,"comDate":93,"paymentDate":94,"status":12},"2025-05-06T00:00:00","2025-07-17T00:00:00","2025-08-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":92,"comDate":96,"paymentDate":97,"status":12},"2025-08-18T00:00:00","2025-09-01T00:00:00",{"type":6,"category":7,"amount":99,"approvalDate":100,"comDate":101,"paymentDate":102,"status":12},1.10429,"2025-08-14T00:00:00","2025-09-08T00:00:00","2025-09-22T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":92,"comDate":104,"paymentDate":105,"status":12},"2025-09-17T00:00:00","2025-10-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":100,"comDate":107,"paymentDate":108,"status":12},"2025-10-20T00:00:00","2025-11-03T00:00:00",{"type":6,"category":7,"amount":110,"approvalDate":111,"comDate":112,"paymentDate":113,"status":12},2.2,"2025-10-30T00:00:00","2025-11-04T00:00:00","2025-12-15T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":100,"comDate":115,"paymentDate":116,"status":12},"2025-11-17T00:00:00","2025-12-01T00:00:00",{"type":6,"category":7,"amount":52,"approvalDate":100,"comDate":118,"paymentDate":119,"status":12},"2025-11-27T00:00:00","2025-12-29T00:00:00",{"type":6,"category":7,"amount":121,"approvalDate":122,"comDate":123,"paymentDate":124,"status":12},0.65,"2025-12-17T00:00:00","2025-12-22T00:00:00","2025-12-30T00:00:00",null,true,[],{"summary":129,"quote":136,"fundamentals":142,"priceHistory":164,"relatedTickers":165},{"ticker":130,"slug":131,"kind":132,"companyName":133,"shortName":134,"description":135},"VULC3","vulc3","stock","Vulcabras\u002FAzaleia S.A.","Vulcabras","",{"price":137,"change":138,"changePercent":139,"currency":140,"updatedAt":141},13.37,-0.02,-0.1494,"BRL","2026-09-24T23:48:19Z",{"eps":143,"bookValue":144,"dividendYield":145,"dividendYield5yAverage":146,"priceEarnings":147,"priceBookValue":148,"priceEbit":149,"evEbitda":150,"priceSalesRatio":151,"enterpriseValue":152,"ebitda":153,"roe":154,"roic":155,"roa":156,"netMargin":157,"ebitMargin":158,"grossMargin":159,"netDebtToEbitda":160,"netDebtToEquity":161,"currentLiquidity":162,"liabilitiesToEquity":163},2.924,8.341,35.18,15.35,4.57,1.6,6.63,6.23,1.19,5030756000,807385000,35.06,32.04,22.5,24.89,17.97,40.95,0.72,0.22,2.96,0.5625,[],[166,167,168,169,170],"FLRY3","RDOR3","QUAL3","ODPV3","ADHM3",{"items":172,"totalItens":125,"success":126,"errors":1415,"limitReached":125},[173,180,186,192,198,204,210,216,222,229,235,239,245,250,254,258,265,272,278,285,292,299,305,311,318,324,331,337,342,346,353,357,361,366,371,377,383,386,392,398,403,410,413,419,423,426,430,435,440,445,450,453,457,460,465,469,473,476,479,483,488,492,495,498,501,506,510,513,517,520,526,529,535,541,547,554,560,567,574,579,586,591,598,605,610,615,619,623,629,635,640,645,648,653,657,661,667,671,675,680,685,688,693,697,702,706,710,716,722,727,732,739,745,752,759,765,771,778,784,789,796,802,809,813,817,823,827,832,837,841,846,850,854,858,863,868,872,878,884,891,898,905,911,917,922,927,932,938,943,950,956,962,969,974,981,986,991,997,1002,1005,1012,1017,1021,1027,1034,1040,1047,1053,1057,1063,1068,1073,1077,1081,1085,1091,1096,1101,1105,1108,1112,1115,1121,1127,1133,1139,1145,1149,1156,1161,1166,1171,1176,1181,1184,1188,1191,1196,1200,1203,1207,1212,1218,1221,1224,1229,1235,1239,1243,1248,1253,1258,1262,1266,1272,1276,1280,1285,1289,1294,1299,1304,1309,1313,1317,1323,1328,1332,1337,1342,1347,1353,1358,1364,1370,1375,1380,1385,1390,1393,1398,1402,1407,1412],{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-09-25T00:00:00",19.53,19.67,19.5,19.57,607100,{"timestamp":181,"open":182,"high":183,"low":177,"close":184,"volume":185},"2025-09-28T00:00:00",19.68,19.83,19.55,553200,{"timestamp":187,"open":188,"high":189,"low":190,"close":182,"volume":191},"2025-09-29T00:00:00",19.58,19.74,19.47,1212100,{"timestamp":193,"open":194,"high":195,"low":194,"close":196,"volume":197},"2025-09-30T00:00:00",19.62,20.02,19.93,856700,{"timestamp":105,"open":199,"high":200,"low":201,"close":202,"volume":203},19.89,19.97,19.36,19.44,767200,{"timestamp":205,"open":206,"high":207,"low":201,"close":208,"volume":209},"2025-10-02T00:00:00",19.39,19.6,19.52,453600,{"timestamp":211,"open":212,"high":212,"low":213,"close":214,"volume":215},"2025-10-05T00:00:00",19.71,19.09,19.49,684500,{"timestamp":217,"open":218,"high":218,"low":219,"close":220,"volume":221},"2025-10-06T00:00:00",19.42,18.91,19.08,973700,{"timestamp":223,"open":224,"high":225,"low":226,"close":227,"volume":228},"2025-10-07T00:00:00",19.12,19.33,19.03,19.26,656500,{"timestamp":230,"open":231,"high":231,"low":232,"close":233,"volume":234},"2025-10-08T00:00:00",19.45,19.1,19.25,859500,{"timestamp":236,"open":237,"high":175,"low":232,"close":237,"volume":238},"2025-10-09T00:00:00",19.3,644500,{"timestamp":240,"open":241,"high":242,"low":243,"close":207,"volume":244},"2025-10-12T00:00:00",19.41,19.66,19.32,653000,{"timestamp":246,"open":247,"high":248,"low":206,"close":214,"volume":249},"2025-10-13T00:00:00",19.64,19.8,893900,{"timestamp":251,"open":247,"high":199,"low":202,"close":252,"volume":253},"2025-10-14T00:00:00",19.69,2643500,{"timestamp":255,"open":248,"high":248,"low":225,"close":256,"volume":257},"2025-10-15T00:00:00",19.59,570700,{"timestamp":259,"open":260,"high":261,"low":262,"close":263,"volume":264},"2025-10-16T00:00:00",19.72,20.38,19.51,20.3,1172400,{"timestamp":266,"open":267,"high":268,"low":269,"close":270,"volume":271},"2025-10-19T00:00:00",20.55,21.09,20.45,21,1036600,{"timestamp":107,"open":273,"high":274,"low":275,"close":276,"volume":277},20.79,21.02,20.75,20.78,737800,{"timestamp":279,"open":280,"high":281,"low":282,"close":283,"volume":284},"2025-10-21T00:00:00",20.87,21.34,20.81,21.04,988400,{"timestamp":286,"open":287,"high":288,"low":289,"close":290,"volume":291},"2025-10-22T00:00:00",21.26,21.47,21.14,21.3,656100,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-10-23T00:00:00",21.42,22.02,21.38,21.87,1053000,{"timestamp":300,"open":295,"high":301,"low":302,"close":303,"volume":304},"2025-10-26T00:00:00",22.43,21.93,22.17,922500,{"timestamp":306,"open":307,"high":308,"low":309,"close":302,"volume":310},"2025-10-27T00:00:00",22.3,22.36,21.53,1727600,{"timestamp":312,"open":313,"high":314,"low":315,"close":316,"volume":317},"2025-10-29T00:00:00",21.85,22.27,21.7,22.14,448800,{"timestamp":111,"open":319,"high":320,"low":321,"close":322,"volume":323},22.91,23.5,22.84,22.97,3383200,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-02T00:00:00",23.27,23.55,23.15,23.32,2464400,{"timestamp":108,"open":332,"high":333,"low":334,"close":335,"volume":336},23.3,23.39,22.95,23.12,3060700,{"timestamp":112,"open":237,"high":338,"low":339,"close":340,"volume":341},20.33,19.05,20.18,2056700,{"timestamp":343,"open":344,"high":263,"low":194,"close":199,"volume":345},"2025-11-05T00:00:00",20.26,1795800,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-11-06T00:00:00",19.92,20,19.75,19.96,1034400,{"timestamp":354,"open":355,"high":355,"low":212,"close":248,"volume":356},"2025-11-09T00:00:00",20.14,693500,{"timestamp":358,"open":199,"high":340,"low":359,"close":196,"volume":360},"2025-11-10T00:00:00",19.77,1094200,{"timestamp":362,"open":248,"high":363,"low":248,"close":364,"volume":365},"2025-11-11T00:00:00",20.11,20.03,1574200,{"timestamp":367,"open":355,"high":368,"low":248,"close":369,"volume":370},"2025-11-12T00:00:00",20.2,20.01,745200,{"timestamp":372,"open":373,"high":374,"low":375,"close":269,"volume":376},"2025-11-13T00:00:00",20.09,20.5,19.95,1031700,{"timestamp":378,"open":379,"high":267,"low":380,"close":381,"volume":382},"2025-11-16T00:00:00",20.51,20.05,20.1,982800,{"timestamp":115,"open":248,"high":263,"low":260,"close":384,"volume":385},20.17,986200,{"timestamp":387,"open":355,"high":388,"low":389,"close":390,"volume":391},"2025-11-18T00:00:00",20.21,19.86,19.98,779500,{"timestamp":393,"open":394,"high":395,"low":396,"close":359,"volume":397},"2025-11-20T00:00:00",19.99,20.07,19.73,1236100,{"timestamp":399,"open":400,"high":401,"low":189,"close":394,"volume":402},"2025-11-23T00:00:00",19.79,20.23,711600,{"timestamp":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2025-11-24T00:00:00",20.04,20.12,19.78,20.08,923100,{"timestamp":411,"open":373,"high":263,"low":380,"close":263,"volume":412},"2025-11-25T00:00:00",1227200,{"timestamp":414,"open":415,"high":416,"low":340,"close":417,"volume":418},"2025-11-26T00:00:00",20.35,20.39,20.37,452900,{"timestamp":118,"open":263,"high":420,"low":395,"close":421,"volume":422},20.71,20.43,1246500,{"timestamp":424,"open":421,"high":269,"low":340,"close":344,"volume":425},"2025-11-30T00:00:00",570200,{"timestamp":116,"open":344,"high":427,"low":428,"close":263,"volume":429},20.44,20.19,810300,{"timestamp":431,"open":416,"high":432,"low":344,"close":433,"volume":434},"2025-12-02T00:00:00",20.54,20.34,1040300,{"timestamp":436,"open":437,"high":276,"low":438,"close":420,"volume":439},"2025-12-03T00:00:00",20.46,20.41,1169700,{"timestamp":441,"open":442,"high":443,"low":188,"close":182,"volume":444},"2025-12-04T00:00:00",20.82,20.85,1857000,{"timestamp":446,"open":394,"high":447,"low":448,"close":428,"volume":449},"2025-12-07T00:00:00",20.29,19.85,1800800,{"timestamp":451,"open":349,"high":381,"low":208,"close":199,"volume":452},"2025-12-08T00:00:00",999800,{"timestamp":454,"open":381,"high":428,"low":455,"close":369,"volume":456},"2025-12-09T00:00:00",19.84,636500,{"timestamp":458,"open":355,"high":421,"low":369,"close":415,"volume":459},"2025-12-10T00:00:00",558200,{"timestamp":461,"open":269,"high":462,"low":463,"close":338,"volume":464},"2025-12-11T00:00:00",20.59,20.22,402900,{"timestamp":466,"open":437,"high":467,"low":437,"close":442,"volume":468},"2025-12-14T00:00:00",20.91,898300,{"timestamp":113,"open":470,"high":471,"low":344,"close":447,"volume":472},20.76,20.77,874500,{"timestamp":474,"open":417,"high":417,"low":183,"close":384,"volume":475},"2025-12-16T00:00:00",968400,{"timestamp":122,"open":477,"high":415,"low":390,"close":408,"volume":478},20.25,1089000,{"timestamp":480,"open":401,"high":481,"low":364,"close":344,"volume":482},"2025-12-18T00:00:00",20.47,714500,{"timestamp":484,"open":485,"high":486,"low":389,"close":351,"volume":487},"2025-12-21T00:00:00",20.56,20.57,1008600,{"timestamp":123,"open":448,"high":389,"low":489,"close":490,"volume":491},19.35,19.76,962300,{"timestamp":493,"open":199,"high":394,"low":182,"close":394,"volume":494},"2025-12-25T00:00:00",628400,{"timestamp":496,"open":369,"high":369,"low":490,"close":448,"volume":497},"2025-12-28T00:00:00",530100,{"timestamp":119,"open":199,"high":355,"low":499,"close":395,"volume":500},19.88,885200,{"timestamp":502,"open":395,"high":503,"low":455,"close":504,"volume":505},"2026-01-01T00:00:00",20.16,19.91,896300,{"timestamp":507,"open":394,"high":508,"low":260,"close":504,"volume":509},"2026-01-04T00:00:00",20.13,1125400,{"timestamp":511,"open":380,"high":508,"low":359,"close":199,"volume":512},"2026-01-05T00:00:00",3116800,{"timestamp":514,"open":199,"high":348,"low":177,"close":515,"volume":516},"2026-01-06T00:00:00",19.63,830900,{"timestamp":518,"open":359,"high":400,"low":208,"close":212,"volume":519},"2026-01-07T00:00:00",710400,{"timestamp":521,"open":522,"high":523,"low":524,"close":242,"volume":525},"2026-01-08T00:00:00",19.82,19.94,19.61,1582000,{"timestamp":527,"open":407,"high":407,"low":206,"close":262,"volume":528},"2026-01-11T00:00:00",1725100,{"timestamp":530,"open":531,"high":531,"low":532,"close":533,"volume":534},"2026-01-12T00:00:00",19.46,18.95,19.23,1151000,{"timestamp":536,"open":537,"high":225,"low":538,"close":539,"volume":540},"2026-01-13T00:00:00",19.2,18.69,19,1360100,{"timestamp":542,"open":532,"high":543,"low":544,"close":545,"volume":546},"2026-01-14T00:00:00",19.04,18.79,18.8,698400,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-01-15T00:00:00",18.84,18.94,18.18,18.2,1752400,{"timestamp":555,"open":552,"high":556,"low":557,"close":558,"volume":559},"2026-01-18T00:00:00",18.34,17.79,17.93,1400700,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-01-19T00:00:00",17.85,18.12,17.6,18.05,1161900,{"timestamp":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2026-01-20T00:00:00",18.13,18.39,18.07,18.14,1748400,{"timestamp":575,"open":576,"high":577,"low":576,"close":552,"volume":578},"2026-01-21T00:00:00",18.01,18.67,1913500,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-01-22T00:00:00",18.26,18.36,17.71,18.08,1980200,{"timestamp":587,"open":588,"high":572,"low":589,"close":583,"volume":590},"2026-01-25T00:00:00",18.02,17.48,2081500,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-01-26T00:00:00",17.88,18.17,17.8,17.84,1879100,{"timestamp":599,"open":600,"high":601,"low":602,"close":603,"volume":604},"2026-01-27T00:00:00",17.94,18.24,17.89,18.11,2167500,{"timestamp":606,"open":607,"high":601,"low":595,"close":608,"volume":609},"2026-01-28T00:00:00",18.16,17.98,1713300,{"timestamp":611,"open":565,"high":612,"low":613,"close":584,"volume":614},"2026-02-01T00:00:00",18.09,18,492200,{"timestamp":616,"open":617,"high":582,"low":158,"close":584,"volume":618},"2026-02-02T00:00:00",18.1,2826100,{"timestamp":620,"open":617,"high":617,"low":621,"close":562,"volume":622},"2026-02-03T00:00:00",17.69,2471400,{"timestamp":624,"open":564,"high":625,"low":626,"close":627,"volume":628},"2026-02-05T00:00:00",17.75,17.27,17.41,2598800,{"timestamp":630,"open":631,"high":632,"low":631,"close":633,"volume":634},"2026-02-08T00:00:00",17.39,17.63,17.58,961000,{"timestamp":636,"open":637,"high":602,"low":564,"close":638,"volume":639},"2026-02-09T00:00:00",17.67,17.76,809500,{"timestamp":641,"open":602,"high":584,"low":642,"close":643,"volume":644},"2026-02-10T00:00:00",17.83,18.03,1405200,{"timestamp":646,"open":613,"high":613,"low":637,"close":595,"volume":647},"2026-02-11T00:00:00",1428000,{"timestamp":649,"open":595,"high":650,"low":651,"close":602,"volume":652},"2026-02-12T00:00:00",17.92,17.53,1406500,{"timestamp":654,"open":608,"high":655,"low":558,"close":569,"volume":656},"2026-02-17T00:00:00",18.29,1174800,{"timestamp":658,"open":594,"high":545,"low":571,"close":659,"volume":660},"2026-02-18T00:00:00",18.77,1840200,{"timestamp":662,"open":545,"high":663,"low":664,"close":665,"volume":666},"2026-02-19T00:00:00",19.27,18.64,19.19,2270400,{"timestamp":668,"open":665,"high":665,"low":545,"close":669,"volume":670},"2026-02-22T00:00:00",19.01,1374700,{"timestamp":672,"open":232,"high":673,"low":543,"close":537,"volume":674},"2026-02-23T00:00:00",19.24,912700,{"timestamp":676,"open":233,"high":677,"low":539,"close":678,"volume":679},"2026-02-24T00:00:00",19.34,19.14,1094800,{"timestamp":681,"open":233,"high":682,"low":683,"close":176,"volume":684},"2026-02-25T00:00:00",19.7,19.17,1037100,{"timestamp":686,"open":175,"high":682,"low":220,"close":220,"volume":687},"2026-02-26T00:00:00",1359400,{"timestamp":689,"open":690,"high":226,"low":691,"close":550,"volume":692},"2026-03-01T00:00:00",18.71,18.47,1537900,{"timestamp":694,"open":695,"high":695,"low":642,"close":593,"volume":696},"2026-03-02T00:00:00",18.5,1583100,{"timestamp":698,"open":601,"high":699,"low":612,"close":700,"volume":701},"2026-03-03T00:00:00",19.07,18.21,2549300,{"timestamp":703,"open":569,"high":704,"low":602,"close":600,"volume":705},"2026-03-04T00:00:00",18.3,1589200,{"timestamp":707,"open":565,"high":565,"low":708,"close":626,"volume":709},"2026-03-05T00:00:00",17.19,2151000,{"timestamp":711,"open":712,"high":712,"low":713,"close":714,"volume":715},"2026-03-08T00:00:00",17.25,16.68,16.98,2745500,{"timestamp":717,"open":718,"high":589,"low":719,"close":720,"volume":721},"2026-03-09T00:00:00",17.16,16.88,17.13,1977200,{"timestamp":723,"open":720,"high":708,"low":724,"close":725,"volume":726},"2026-03-10T00:00:00",16.83,16.91,1301400,{"timestamp":728,"open":725,"high":725,"low":729,"close":730,"volume":731},"2026-03-11T00:00:00",16.43,16.44,1853000,{"timestamp":733,"open":734,"high":735,"low":736,"close":737,"volume":738},"2026-03-12T00:00:00",16.48,16.86,16.35,16.41,1420600,{"timestamp":740,"open":741,"high":742,"low":743,"close":744,"volume":397},"2026-03-15T00:00:00",16.71,16.94,16.55,16.64,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-03-16T00:00:00",16.6,16.92,16.46,16.5,1025000,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-03-18T00:00:00",16.28,16.49,15.93,16.32,1314000,{"timestamp":760,"open":761,"high":744,"low":762,"close":763,"volume":764},"2026-03-19T00:00:00",16.14,15.97,16.23,5321900,{"timestamp":766,"open":750,"high":767,"low":768,"close":769,"volume":770},"2026-03-22T00:00:00",17.04,16.37,16.96,1241700,{"timestamp":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2026-03-23T00:00:00",16.89,17.17,16.78,17.14,1161100,{"timestamp":779,"open":780,"high":781,"low":782,"close":564,"volume":783},"2026-03-24T00:00:00",17.24,17.64,17.21,1268100,{"timestamp":785,"open":786,"high":786,"low":787,"close":708,"volume":788},"2026-03-25T00:00:00",17.59,17.09,840000,{"timestamp":790,"open":791,"high":792,"low":793,"close":794,"volume":795},"2026-03-26T00:00:00",17.26,17.3,16.79,16.85,1283200,{"timestamp":797,"open":798,"high":799,"low":719,"close":800,"volume":801},"2026-03-29T00:00:00",17,17.2,16.97,1382700,{"timestamp":803,"open":804,"high":805,"low":806,"close":807,"volume":808},"2026-03-30T00:00:00",17.11,17.55,17.1,17.52,1407900,{"timestamp":810,"open":811,"high":595,"low":651,"close":805,"volume":812},"2026-03-31T00:00:00",17.57,809300,{"timestamp":814,"open":815,"high":633,"low":767,"close":633,"volume":816},"2026-04-01T00:00:00",17.43,1277700,{"timestamp":818,"open":638,"high":819,"low":820,"close":821,"volume":822},"2026-04-05T00:00:00",17.77,17.01,17.05,857700,{"timestamp":824,"open":804,"high":804,"low":825,"close":793,"volume":826},"2026-04-06T00:00:00",16.67,931400,{"timestamp":828,"open":829,"high":830,"low":776,"close":708,"volume":831},"2026-04-07T00:00:00",17.5,17.72,1082600,{"timestamp":833,"open":712,"high":834,"low":776,"close":835,"volume":836},"2026-04-08T00:00:00",17.51,17.36,1393800,{"timestamp":838,"open":589,"high":637,"low":792,"close":839,"volume":840},"2026-04-09T00:00:00",17.37,1102800,{"timestamp":842,"open":843,"high":583,"low":804,"close":844,"volume":845},"2026-04-12T00:00:00",17.12,17.66,1388700,{"timestamp":847,"open":844,"high":848,"low":829,"close":786,"volume":849},"2026-04-13T00:00:00",17.87,654200,{"timestamp":851,"open":786,"high":852,"low":835,"close":829,"volume":853},"2026-04-14T00:00:00",17.7,619300,{"timestamp":855,"open":786,"high":781,"low":856,"close":806,"volume":857},"2026-04-15T00:00:00",17.03,1274900,{"timestamp":859,"open":860,"high":861,"low":776,"close":792,"volume":862},"2026-04-16T00:00:00",17.35,17.54,1498300,{"timestamp":864,"open":792,"high":792,"low":865,"close":866,"volume":867},"2026-04-19T00:00:00",16.99,17.22,1027400,{"timestamp":869,"open":799,"high":799,"low":750,"close":870,"volume":871},"2026-04-21T00:00:00",16.53,1941200,{"timestamp":873,"open":870,"high":874,"low":875,"close":876,"volume":877},"2026-04-22T00:00:00",16.63,16.05,16.12,1530500,{"timestamp":879,"open":880,"high":880,"low":881,"close":882,"volume":883},"2026-04-23T00:00:00",16.21,15.77,15.94,1901000,{"timestamp":885,"open":886,"high":887,"low":888,"close":889,"volume":890},"2026-04-26T00:00:00",15.95,16.08,15.71,15.78,1090000,{"timestamp":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2026-04-27T00:00:00",15.72,15.74,15.51,15.61,1438600,{"timestamp":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2026-04-28T00:00:00",15.55,15.6,15.25,15.38,1489000,{"timestamp":906,"open":907,"high":908,"low":909,"close":889,"volume":910},"2026-04-29T00:00:00",15.5,15.8,15.33,2173000,{"timestamp":912,"open":908,"high":913,"low":914,"close":915,"volume":916},"2026-05-03T00:00:00",15.96,15.53,15.69,1654300,{"timestamp":918,"open":889,"high":919,"low":893,"close":920,"volume":921},"2026-05-04T00:00:00",15.92,15.87,2071200,{"timestamp":923,"open":924,"high":736,"low":925,"close":913,"volume":926},"2026-05-05T00:00:00",16.01,15.73,2368300,{"timestamp":928,"open":875,"high":929,"low":930,"close":875,"volume":931},"2026-05-06T00:00:00",16.17,15.9,3911600,{"timestamp":933,"open":761,"high":934,"low":935,"close":936,"volume":937},"2026-05-07T00:00:00",16.34,16.09,16.1,1606700,{"timestamp":939,"open":940,"high":887,"low":941,"close":895,"volume":942},"2026-05-10T00:00:00",16.07,15.47,3597600,{"timestamp":944,"open":945,"high":946,"low":947,"close":948,"volume":949},"2026-05-11T00:00:00",15.56,15.75,15.23,15.3,1781000,{"timestamp":951,"open":952,"high":146,"low":953,"close":954,"volume":955},"2026-05-12T00:00:00",15.34,14.62,14.75,2528700,{"timestamp":957,"open":958,"high":958,"low":959,"close":960,"volume":961},"2026-05-13T00:00:00",15.07,14.78,14.94,1023200,{"timestamp":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2026-05-14T00:00:00",14.79,14.91,14.65,14.86,899300,{"timestamp":970,"open":971,"high":972,"low":959,"close":973,"volume":228},"2026-05-17T00:00:00",14.88,15.03,14.99,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-05-18T00:00:00",14.96,15.01,14.68,14.69,1052900,{"timestamp":982,"open":983,"high":146,"low":983,"close":984,"volume":985},"2026-05-19T00:00:00",14.72,15.22,938900,{"timestamp":987,"open":984,"high":988,"low":960,"close":989,"volume":990},"2026-05-20T00:00:00",15.36,15.18,725700,{"timestamp":992,"open":989,"high":993,"low":994,"close":995,"volume":996},"2026-05-21T00:00:00",15.4,15.02,15.1,929800,{"timestamp":998,"open":947,"high":999,"low":1000,"close":900,"volume":1001},"2026-05-24T00:00:00",15.66,15.2,932800,{"timestamp":1003,"open":900,"high":945,"low":1000,"close":909,"volume":1004},"2026-05-25T00:00:00",516300,{"timestamp":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2026-05-26T00:00:00",15.39,15.64,15.29,15.31,343400,{"timestamp":1013,"open":1014,"high":901,"low":1015,"close":952,"volume":1016},"2026-05-27T00:00:00",15.28,15.17,689600,{"timestamp":1018,"open":1007,"high":1007,"low":1019,"close":1019,"volume":1020},"2026-05-28T00:00:00",14.82,1881300,{"timestamp":1022,"open":1023,"high":1024,"low":960,"close":1025,"volume":1026},"2026-05-31T00:00:00",15,15.16,15.04,669000,{"timestamp":1028,"open":1029,"high":1030,"low":1031,"close":1032,"volume":1033},"2026-06-01T00:00:00",15.09,15.12,14.87,14.89,933800,{"timestamp":1035,"open":1036,"high":976,"low":1037,"close":1038,"volume":1039},"2026-06-02T00:00:00",14.8,14.28,14.41,1525200,{"timestamp":1041,"open":1042,"high":1043,"low":1044,"close":1045,"volume":1046},"2026-06-04T00:00:00",14.52,14.55,14.27,14.4,841300,{"timestamp":1048,"open":1049,"high":1050,"low":1037,"close":1051,"volume":1052},"2026-06-07T00:00:00",14.42,14.51,14.37,867500,{"timestamp":1054,"open":1055,"high":971,"low":1055,"close":1036,"volume":1056},"2026-06-08T00:00:00",14.39,888900,{"timestamp":1058,"open":1059,"high":964,"low":1060,"close":1061,"volume":1062},"2026-06-09T00:00:00",14.74,14.58,14.71,886200,{"timestamp":1064,"open":1065,"high":1066,"low":1060,"close":965,"volume":1067},"2026-06-10T00:00:00",14.81,15.05,1306500,{"timestamp":1069,"open":1070,"high":1071,"low":1059,"close":1031,"volume":1072},"2026-06-11T00:00:00",14.9,15.14,1026500,{"timestamp":1074,"open":1066,"high":1075,"low":964,"close":1036,"volume":1076},"2026-06-14T00:00:00",15.24,849900,{"timestamp":1078,"open":1036,"high":1065,"low":1079,"close":1059,"volume":1080},"2026-06-15T00:00:00",14.61,636000,{"timestamp":1082,"open":1036,"high":971,"low":1083,"close":1055,"volume":1084},"2026-06-16T00:00:00",14.32,1047500,{"timestamp":1086,"open":1049,"high":1087,"low":1088,"close":1089,"volume":1090},"2026-06-17T00:00:00",14.5,14.33,14.46,671400,{"timestamp":1092,"open":1087,"high":1093,"low":1094,"close":1094,"volume":1095},"2026-06-18T00:00:00",14.57,14.38,852400,{"timestamp":1097,"open":1098,"high":1099,"low":1051,"close":1045,"volume":1100},"2026-06-21T00:00:00",14.44,14.64,840100,{"timestamp":1102,"open":1045,"high":1042,"low":1103,"close":1042,"volume":1104},"2026-06-22T00:00:00",14.16,724800,{"timestamp":1106,"open":1087,"high":1099,"low":1051,"close":1043,"volume":1107},"2026-06-23T00:00:00",837500,{"timestamp":1109,"open":1110,"high":1070,"low":1051,"close":1049,"volume":1111},"2026-06-24T00:00:00",14.59,1503000,{"timestamp":1113,"open":1087,"high":1093,"low":1037,"close":1045,"volume":1114},"2026-06-25T00:00:00",2688500,{"timestamp":1116,"open":1117,"high":1089,"low":1118,"close":1119,"volume":1120},"2026-06-28T00:00:00",14.35,14.19,14.3,615600,{"timestamp":1122,"open":1123,"high":1119,"low":1124,"close":1125,"volume":1126},"2026-06-29T00:00:00",14.29,13.99,14.14,1586000,{"timestamp":1128,"open":1129,"high":1118,"low":1130,"close":1131,"volume":1132},"2026-06-30T00:00:00",14.1,13.8,13.85,1453900,{"timestamp":1134,"open":1135,"high":1136,"low":1137,"close":1124,"volume":1138},"2026-07-01T00:00:00",13.98,14.08,13.87,856300,{"timestamp":1140,"open":1124,"high":1141,"low":1142,"close":1143,"volume":1144},"2026-07-02T00:00:00",14.15,13.76,14.11,774700,{"timestamp":1146,"open":1147,"high":1136,"low":1142,"close":1131,"volume":1148},"2026-07-05T00:00:00",14.07,1165700,{"timestamp":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2026-07-06T00:00:00",13.86,14.02,13.79,13.82,992200,{"timestamp":1157,"open":1158,"high":1131,"low":1159,"close":1130,"volume":1160},"2026-07-07T00:00:00",13.81,13.54,2288100,{"timestamp":1162,"open":1151,"high":1163,"low":1164,"close":1165,"volume":961},"2026-07-08T00:00:00",14.25,13.83,14.23,{"timestamp":1167,"open":1168,"high":983,"low":1169,"close":953,"volume":1170},"2026-07-09T00:00:00",14.36,14.34,859200,{"timestamp":1172,"open":1173,"high":1099,"low":1174,"close":1168,"volume":1175},"2026-07-12T00:00:00",14.6,14.31,613300,{"timestamp":1177,"open":1055,"high":1178,"low":1179,"close":1169,"volume":1180},"2026-07-13T00:00:00",14.43,14.05,725600,{"timestamp":1182,"open":1123,"high":1094,"low":1103,"close":1119,"volume":1183},"2026-07-14T00:00:00",780500,{"timestamp":1185,"open":1174,"high":1049,"low":1186,"close":1049,"volume":1187},"2026-07-15T00:00:00",14.13,756100,{"timestamp":1189,"open":1049,"high":1099,"low":1037,"close":1117,"volume":1190},"2026-07-16T00:00:00",753600,{"timestamp":1192,"open":1088,"high":1178,"low":1193,"close":1194,"volume":1195},"2026-07-19T00:00:00",14.18,14.22,848800,{"timestamp":1197,"open":1194,"high":1174,"low":1198,"close":1163,"volume":1199},"2026-07-20T00:00:00",14,1057900,{"timestamp":1201,"open":1037,"high":1043,"low":1037,"close":1087,"volume":1202},"2026-07-21T00:00:00",862000,{"timestamp":1204,"open":1087,"high":1087,"low":1205,"close":1158,"volume":1206},"2026-07-22T00:00:00",13.78,1108800,{"timestamp":1208,"open":1209,"high":1131,"low":1210,"close":1158,"volume":1211},"2026-07-23T00:00:00",13.75,13.63,542200,{"timestamp":1213,"open":1214,"high":1215,"low":1216,"close":1198,"volume":1217},"2026-07-26T00:00:00",13.9,14.21,13.84,692200,{"timestamp":1219,"open":1103,"high":1083,"low":1198,"close":1179,"volume":1220},"2026-07-27T00:00:00",652900,{"timestamp":1222,"open":1129,"high":1141,"low":1137,"close":1136,"volume":1223},"2026-07-28T00:00:00",576700,{"timestamp":1225,"open":1136,"high":1226,"low":1227,"close":1147,"volume":1228},"2026-07-29T00:00:00",14.2,14.04,698200,{"timestamp":1230,"open":1231,"high":1232,"low":1233,"close":1233,"volume":1234},"2026-07-30T00:00:00",14.09,14.17,13.92,483300,{"timestamp":1236,"open":1237,"high":1044,"low":1216,"close":1193,"volume":1238},"2026-08-02T00:00:00",14.03,1270600,{"timestamp":1240,"open":1051,"high":1089,"low":1241,"close":1209,"volume":1242},"2026-08-03T00:00:00",13.68,1391800,{"timestamp":1244,"open":1245,"high":1215,"low":1153,"close":1246,"volume":1247},"2026-08-04T00:00:00",13.91,13.96,2202300,{"timestamp":1249,"open":1245,"high":1231,"low":1250,"close":1251,"volume":1252},"2026-08-05T00:00:00",13.72,13.94,1146100,{"timestamp":1254,"open":1246,"high":1255,"low":1256,"close":1227,"volume":1257},"2026-08-06T00:00:00",14.12,13.88,1275400,{"timestamp":1259,"open":1136,"high":1193,"low":1151,"close":1260,"volume":1261},"2026-08-09T00:00:00",13.93,792300,{"timestamp":1263,"open":1251,"high":1179,"low":1264,"close":1210,"volume":1265},"2026-08-10T00:00:00",13.61,1149000,{"timestamp":1267,"open":1268,"high":1245,"low":1269,"close":1270,"volume":1271},"2026-08-11T00:00:00",13.69,13.58,13.66,1073200,{"timestamp":1273,"open":1270,"high":1216,"low":1274,"close":1154,"volume":1275},"2026-08-12T00:00:00",13.51,1882200,{"timestamp":1277,"open":1205,"high":1205,"low":1278,"close":1210,"volume":1279},"2026-08-13T00:00:00",13.16,2020300,{"timestamp":1281,"open":1282,"high":1250,"low":1283,"close":1159,"volume":1284},"2026-08-16T00:00:00",13.64,13.47,768200,{"timestamp":1286,"open":1159,"high":1209,"low":1287,"close":1283,"volume":1288},"2026-08-17T00:00:00",13.43,1028900,{"timestamp":1290,"open":1291,"high":1164,"low":1291,"close":1292,"volume":1293},"2026-08-18T00:00:00",13.49,13.6,1240200,{"timestamp":1295,"open":1292,"high":1296,"low":1297,"close":1274,"volume":1298},"2026-08-19T00:00:00",13.7,13.45,1099200,{"timestamp":1300,"open":1292,"high":1301,"low":1297,"close":1302,"volume":1303},"2026-08-20T00:00:00",13.89,13.67,1110100,{"timestamp":1305,"open":1302,"high":1268,"low":1306,"close":1307,"volume":1308},"2026-08-23T00:00:00",13.44,13.55,1624300,{"timestamp":1310,"open":1307,"high":1210,"low":1311,"close":1264,"volume":1312},"2026-08-24T00:00:00",13.39,2821000,{"timestamp":1314,"open":1269,"high":1315,"low":137,"close":137,"volume":1316},"2026-08-25T00:00:00",13.71,2840600,{"timestamp":1318,"open":1319,"high":1274,"low":1320,"close":1321,"volume":1322},"2026-08-26T00:00:00",13.35,13.22,13.46,3158100,{"timestamp":1324,"open":1297,"high":1325,"low":1326,"close":1311,"volume":1327},"2026-08-27T00:00:00",13.56,13.27,1329600,{"timestamp":1329,"open":1307,"high":1330,"low":1319,"close":1321,"volume":1331},"2026-08-30T00:00:00",13.62,2081200,{"timestamp":1333,"open":1321,"high":1268,"low":1334,"close":1335,"volume":1336},"2026-08-31T00:00:00",13.4,13.42,3177600,{"timestamp":1338,"open":1274,"high":1159,"low":1339,"close":1340,"volume":1341},"2026-09-01T00:00:00",12.98,13.3,8998200,{"timestamp":1343,"open":1287,"high":1269,"low":1344,"close":1345,"volume":1346},"2026-09-02T00:00:00",12.94,13.01,6490900,{"timestamp":1348,"open":1349,"high":1350,"low":1351,"close":1345,"volume":1352},"2026-09-03T00:00:00",13,13.23,12.83,2453900,{"timestamp":1354,"open":1355,"high":1340,"low":1356,"close":1356,"volume":1357},"2026-09-07T00:00:00",13.15,13.07,3918700,{"timestamp":1359,"open":1360,"high":1361,"low":1362,"close":1339,"volume":1363},"2026-09-08T00:00:00",13.12,13.21,12.72,5392500,{"timestamp":1365,"open":1366,"high":1367,"low":1368,"close":1367,"volume":1369},"2026-09-09T00:00:00",12.99,13.25,12.84,3391500,{"timestamp":1371,"open":1326,"high":1319,"low":1372,"close":1373,"volume":1374},"2026-09-10T00:00:00",13.13,13.19,2727300,{"timestamp":1376,"open":1356,"high":1377,"low":1349,"close":1378,"volume":1379},"2026-09-13T00:00:00",13.31,13.29,1948500,{"timestamp":1381,"open":1382,"high":1241,"low":1383,"close":1287,"volume":1384},"2026-09-14T00:00:00",13.34,13.17,2784900,{"timestamp":1386,"open":1307,"high":1255,"low":1387,"close":1388,"volume":1389},"2026-09-15T00:00:00",13.32,13.95,3704800,{"timestamp":1391,"open":1246,"high":1136,"low":1311,"close":1334,"volume":1392},"2026-09-16T00:00:00",2350800,{"timestamp":1394,"open":1395,"high":1291,"low":1383,"close":1396,"volume":1397},"2026-09-17T00:00:00",13.33,13.41,1405600,{"timestamp":1399,"open":1287,"high":1130,"low":1400,"close":1270,"volume":1401},"2026-09-20T00:00:00",13.38,2524900,{"timestamp":1403,"open":1404,"high":1241,"low":1334,"close":1405,"volume":1406},"2026-09-21T00:00:00",13.65,13.57,1412900,{"timestamp":1408,"open":1409,"high":1410,"low":1311,"close":1311,"volume":1411},"2026-09-22T00:00:00",13.5,13.74,1533500,{"timestamp":1413,"open":1334,"high":1264,"low":1378,"close":1311,"volume":1414},"2026-09-23T00:00:00",1691400,[]]