[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdV9xh8BD78aOjstHtsSypJg-zEkm4KHMa49QAQ_q_so":3,"$fWzuzi-L34vyVp0EqUHk_GIOQPj9r5laCd2Pt-1oUzuU":46,"$ffRDOG2kaPj0BbHGs3Iz35jCLUoco9qYF3Sk2sUbL8sk":168},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ALOS3","alos3","stock","Allos S.A.","ALLOS","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},29.13,-0.21,-0.7157,"BRL","2026-09-24T23:48:27Z",{"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},1.854,25.683,9.44,2.91,15.71,1.13,8.94,6.29,4.66,13462101000,2141000000,7.22,6.64,3.64,32.27,52.18,72.97,-0.02,0,3.56,1,[],[41,42,43,44,45],"IGTI11","MULT3","CPTS11","MEAL3","LREN3",{"items":47,"totalItens":165,"success":166,"errors":167,"limitReached":165},[48,53,55,59,61,66,70,74,79,83,87,92,96,100,105,109,112,117,120,125,130,134,137,141,145,148,152,156,160],{"type":36,"category":49,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":52,"status":38},"cash",0.259507,"2023-04-28T00:00:00","2023-05-24T00:00:00",{"type":36,"category":49,"amount":50,"approvalDate":51,"comDate":51,"paymentDate":54,"status":38},"2023-07-26T00:00:00",{"type":36,"category":49,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":38},0.559699,"2024-04-30T00:00:00","2024-05-15T00:00:00",{"type":36,"category":49,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":60,"status":38},"2024-07-15T00:00:00",{"type":36,"category":49,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":38},0.0953116,"2024-10-01T00:00:00","2024-10-04T00:00:00","2024-10-16T00:00:00",{"type":36,"category":49,"amount":67,"approvalDate":63,"comDate":68,"paymentDate":69,"status":38},0.0961515,"2024-10-21T00:00:00","2024-11-04T00:00:00",{"type":36,"category":49,"amount":71,"approvalDate":63,"comDate":72,"paymentDate":73,"status":38},0.0964506,"2024-11-18T00:00:00","2024-12-03T00:00:00",{"type":38,"category":49,"amount":75,"approvalDate":76,"comDate":77,"paymentDate":78,"status":38},0.12011,"2024-12-17T00:00:00","2024-12-20T00:00:00","2025-01-07T00:00:00",{"type":36,"category":49,"amount":80,"approvalDate":76,"comDate":81,"paymentDate":82,"status":38},0.0841364,"2025-01-23T00:00:00","2025-02-04T00:00:00",{"type":36,"category":49,"amount":84,"approvalDate":76,"comDate":85,"paymentDate":86,"status":38},0.0913501,"2025-02-20T00:00:00","2025-03-07T00:00:00",{"type":38,"category":49,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":38},0.101603,"2025-03-14T00:00:00","2025-03-21T00:00:00","2025-04-02T00:00:00",{"type":36,"category":49,"amount":93,"approvalDate":89,"comDate":94,"paymentDate":95,"status":38},0.101692,"2025-04-22T00:00:00","2025-05-06T00:00:00",{"type":38,"category":49,"amount":97,"approvalDate":89,"comDate":98,"paymentDate":99,"status":38},0.101814,"2025-05-22T00:00:00","2025-06-03T00:00:00",{"type":36,"category":49,"amount":101,"approvalDate":102,"comDate":103,"paymentDate":104,"status":38},0.101986,"2025-06-11T00:00:00","2025-06-17T00:00:00","2025-07-02T00:00:00",{"type":36,"category":49,"amount":106,"approvalDate":102,"comDate":107,"paymentDate":108,"status":38},0.102164,"2025-07-22T00:00:00","2025-08-04T00:00:00",{"type":36,"category":49,"amount":106,"approvalDate":102,"comDate":110,"paymentDate":111,"status":38},"2025-08-21T00:00:00","2025-09-02T00:00:00",{"type":36,"category":49,"amount":113,"approvalDate":114,"comDate":115,"paymentDate":116,"status":38},0.102165,"2025-09-15T00:00:00","2025-09-23T00:00:00","2025-10-02T00:00:00",{"type":38,"category":49,"amount":113,"approvalDate":114,"comDate":118,"paymentDate":119,"status":38},"2025-10-21T00:00:00","2025-11-04T00:00:00",{"type":36,"category":49,"amount":121,"approvalDate":122,"comDate":123,"paymentDate":124,"status":38},0.192315,"2025-11-12T00:00:00","2025-11-18T00:00:00","2025-12-02T00:00:00",{"type":36,"category":49,"amount":126,"approvalDate":127,"comDate":128,"paymentDate":129,"status":38},0.292479,"2025-12-16T00:00:00","2025-12-19T00:00:00","2026-01-05T00:00:00",{"type":36,"category":49,"amount":131,"approvalDate":127,"comDate":132,"paymentDate":133,"status":38},0.29248,"2026-01-21T00:00:00","2026-02-03T00:00:00",{"type":36,"category":49,"amount":131,"approvalDate":127,"comDate":135,"paymentDate":136,"status":38},"2026-02-19T00:00:00","2026-03-03T00:00:00",{"type":38,"category":49,"amount":131,"approvalDate":138,"comDate":139,"paymentDate":140,"status":38},"2026-03-24T00:00:00","2026-03-27T00:00:00","2026-04-09T00:00:00",{"type":36,"category":49,"amount":142,"approvalDate":138,"comDate":143,"paymentDate":144,"status":38},0.291938,"2026-04-22T00:00:00","2026-05-05T00:00:00",{"type":36,"category":49,"amount":142,"approvalDate":138,"comDate":146,"paymentDate":147,"status":38},"2026-05-19T00:00:00","2026-06-02T00:00:00",{"type":36,"category":49,"amount":142,"approvalDate":149,"comDate":150,"paymentDate":151,"status":38},"2026-06-17T00:00:00","2026-06-22T00:00:00","2026-07-02T00:00:00",{"type":36,"category":49,"amount":153,"approvalDate":149,"comDate":154,"paymentDate":155,"status":38},0.291941,"2026-07-23T00:00:00","2026-08-04T00:00:00",{"type":36,"category":49,"amount":157,"approvalDate":149,"comDate":158,"paymentDate":159,"status":38},0.291918,"2026-08-21T00:00:00","2026-09-02T00:00:00",{"type":36,"category":49,"amount":161,"approvalDate":162,"comDate":163,"paymentDate":164,"status":36},0.291919,"2026-09-15T00:00:00","2026-09-22T00:00:00","2026-10-02T00:00:00",null,true,[],{"items":169,"totalItens":165,"success":166,"errors":1444,"limitReached":165},[170,177,184,190,197,204,210,215,221,226,233,239,246,253,259,264,270,276,281,286,292,299,306,310,316,322,329,334,340,347,353,360,367,374,380,387,394,401,407,413,420,427,434,440,446,453,459,465,472,479,486,492,497,503,509,516,521,527,533,537,544,550,554,558,564,568,572,577,580,585,592,597,602,606,611,616,619,624,628,634,640,646,653,659,666,672,679,685,692,699,705,712,718,724,731,737,742,748,755,761,768,775,782,787,791,798,804,810,814,819,824,830,836,842,847,852,858,864,868,872,876,881,886,891,895,901,906,911,916,922,929,936,942,948,955,962,967,971,977,982,988,993,998,1002,1006,1010,1016,1022,1029,1033,1037,1042,1048,1052,1057,1059,1064,1069,1074,1079,1082,1087,1091,1096,1100,1104,1110,1115,1119,1124,1130,1136,1142,1147,1154,1158,1164,1168,1171,1176,1182,1186,1191,1194,1199,1204,1207,1210,1215,1218,1221,1224,1227,1231,1235,1239,1242,1248,1253,1257,1263,1266,1270,1273,1278,1282,1286,1290,1293,1298,1301,1304,1309,1314,1320,1323,1328,1331,1337,1341,1346,1353,1358,1362,1368,1373,1379,1383,1387,1391,1394,1397,1400,1403,1408,1412,1415,1420,1422,1425,1428,1432,1436,1440],{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-09-25T00:00:00",25.55,25.71,25.44,25.51,2015300,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-09-28T00:00:00",25.85,26.07,25.75,25.86,2025000,{"timestamp":185,"open":180,"high":186,"low":187,"close":188,"volume":189},"2025-09-29T00:00:00",26.2,25.8,25.84,3065700,{"timestamp":191,"open":192,"high":193,"low":194,"close":195,"volume":196},"2025-09-30T00:00:00",25.96,26.01,25.48,25.61,2647500,{"timestamp":198,"open":199,"high":200,"low":201,"close":202,"volume":203},"2025-10-01T00:00:00",25.67,25.7,25.1,25.22,2325000,{"timestamp":116,"open":205,"high":206,"low":207,"close":208,"volume":209},25.25,25.3,25.01,25.2,2485900,{"timestamp":211,"open":208,"high":205,"low":212,"close":213,"volume":214},"2025-10-05T00:00:00",24.6,24.75,3044800,{"timestamp":216,"open":217,"high":217,"low":218,"close":219,"volume":220},"2025-10-06T00:00:00",24.65,24.1,24.32,6357900,{"timestamp":222,"open":219,"high":223,"low":224,"close":223,"volume":225},"2025-10-07T00:00:00",24.42,24.16,2372500,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-08T00:00:00",24.43,24.54,24.01,24.23,2994400,{"timestamp":234,"open":219,"high":235,"low":236,"close":237,"volume":238},"2025-10-09T00:00:00",24.34,23.73,24,2516600,{"timestamp":240,"open":241,"high":242,"low":243,"close":244,"volume":245},"2025-10-12T00:00:00",24.17,24.25,23.94,24.06,1728200,{"timestamp":247,"open":248,"high":249,"low":250,"close":251,"volume":252},"2025-10-13T00:00:00",23.89,24.02,23.63,23.79,2627400,{"timestamp":254,"open":255,"high":256,"low":257,"close":256,"volume":258},"2025-10-14T00:00:00",23.55,24.19,23.44,5114200,{"timestamp":260,"open":261,"high":218,"low":262,"close":243,"volume":263},"2025-10-15T00:00:00",23.95,23.77,2649700,{"timestamp":265,"open":266,"high":218,"low":267,"close":268,"volume":269},"2025-10-16T00:00:00",23.7,23.59,24.07,2373600,{"timestamp":271,"open":268,"high":272,"low":273,"close":274,"volume":275},"2025-10-19T00:00:00",24.5,24.05,24.38,3444600,{"timestamp":277,"open":219,"high":272,"low":278,"close":279,"volume":280},"2025-10-20T00:00:00",24.15,24.3,2769700,{"timestamp":118,"open":282,"high":283,"low":284,"close":279,"volume":285},24.27,24.31,24.04,1851500,{"timestamp":287,"open":229,"high":288,"low":289,"close":290,"volume":291},"2025-10-22T00:00:00",24.69,24.13,24.4,2185900,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-10-23T00:00:00",24.52,24.73,24.45,24.53,2090500,{"timestamp":300,"open":301,"high":302,"low":303,"close":304,"volume":305},"2025-10-26T00:00:00",24.79,24.96,24.48,24.7,3045300,{"timestamp":307,"open":304,"high":304,"low":308,"close":223,"volume":309},"2025-10-27T00:00:00",24.35,2592500,{"timestamp":311,"open":296,"high":312,"low":313,"close":314,"volume":315},"2025-10-29T00:00:00",24.77,24.29,24.72,850800,{"timestamp":317,"open":318,"high":319,"low":295,"close":320,"volume":321},"2025-10-30T00:00:00",24.8,25.03,24.95,4770600,{"timestamp":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2025-11-02T00:00:00",25.19,25.23,24.88,24.98,5281600,{"timestamp":330,"open":331,"high":332,"low":318,"close":208,"volume":333},"2025-11-03T00:00:00",24.97,25.26,1983400,{"timestamp":119,"open":335,"high":336,"low":337,"close":338,"volume":339},25.18,25.97,25.12,25.95,2916100,{"timestamp":341,"open":342,"high":343,"low":344,"close":345,"volume":346},"2025-11-05T00:00:00",26,26.22,25.88,26.19,2272000,{"timestamp":348,"open":349,"high":345,"low":350,"close":351,"volume":352},"2025-11-06T00:00:00",26.13,25.89,26.14,1460800,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-11-09T00:00:00",26.25,26.44,26.15,26.42,1648800,{"timestamp":361,"open":362,"high":363,"low":364,"close":365,"volume":366},"2025-11-10T00:00:00",26.7,27.22,26.54,26.8,3678000,{"timestamp":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2025-11-11T00:00:00",26.76,27.01,26.57,27,3918000,{"timestamp":122,"open":375,"high":376,"low":377,"close":378,"volume":379},28.55,29.3,27.97,28.29,12604300,{"timestamp":381,"open":382,"high":383,"low":384,"close":385,"volume":386},"2025-11-13T00:00:00",28.34,29,28.15,28.9,9969100,{"timestamp":388,"open":389,"high":390,"low":391,"close":392,"volume":393},"2025-11-16T00:00:00",28.81,28.89,27.93,28.01,4001400,{"timestamp":395,"open":396,"high":397,"low":398,"close":399,"volume":400},"2025-11-17T00:00:00",27.91,27.95,27.63,27.9,3247200,{"timestamp":123,"open":402,"high":403,"low":404,"close":405,"volume":406},27.45,27.47,27.2,27.27,2527100,{"timestamp":408,"open":409,"high":405,"low":410,"close":411,"volume":412},"2025-11-20T00:00:00",27.26,26.79,26.91,3094300,{"timestamp":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2025-11-23T00:00:00",27.04,27.64,26.9,27.62,3220200,{"timestamp":421,"open":422,"high":423,"low":424,"close":425,"volume":426},"2025-11-24T00:00:00",27.99,28.14,27.61,27.94,2617900,{"timestamp":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2025-11-25T00:00:00",28.09,28.6,27.76,27.84,6761900,{"timestamp":435,"open":399,"high":436,"low":437,"close":438,"volume":439},"2025-11-26T00:00:00",28.02,27.68,27.89,2175200,{"timestamp":441,"open":442,"high":443,"low":442,"close":444,"volume":445},"2025-11-27T00:00:00",27.87,28.48,28.33,4824800,{"timestamp":447,"open":448,"high":449,"low":450,"close":451,"volume":452},"2025-11-30T00:00:00",28.39,28.8,28.25,28.4,8498500,{"timestamp":454,"open":375,"high":455,"low":456,"close":457,"volume":458},"2025-12-01T00:00:00",29.02,28.36,28.96,3789200,{"timestamp":124,"open":460,"high":461,"low":462,"close":463,"volume":464},29.11,29.39,28.97,29.1,3579200,{"timestamp":466,"open":467,"high":468,"low":469,"close":470,"volume":471},"2025-12-03T00:00:00",29.29,29.77,29.22,29.75,4633600,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2025-12-04T00:00:00",28.52,29.19,27.19,27.35,11567200,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2025-12-07T00:00:00",27.75,27.81,27.23,27.53,4489500,{"timestamp":487,"open":488,"high":489,"low":490,"close":392,"volume":491},"2025-12-08T00:00:00",27.31,28.2,26.77,6670700,{"timestamp":493,"open":384,"high":494,"low":391,"close":495,"volume":496},"2025-12-09T00:00:00",28.64,28.41,5601400,{"timestamp":498,"open":499,"high":475,"low":500,"close":501,"volume":502},"2025-12-10T00:00:00",28.32,28.21,28.66,5150300,{"timestamp":504,"open":505,"high":506,"low":505,"close":507,"volume":508},"2025-12-11T00:00:00",28.68,29.37,29.14,6025300,{"timestamp":510,"open":511,"high":512,"low":513,"close":514,"volume":515},"2025-12-14T00:00:00",29.35,29.7,29.23,29.49,3906500,{"timestamp":517,"open":469,"high":518,"low":500,"close":519,"volume":520},"2025-12-15T00:00:00",29.24,28.3,6052900,{"timestamp":127,"open":522,"high":523,"low":524,"close":525,"volume":526},28.12,28.18,27.42,27.6,6628500,{"timestamp":528,"open":529,"high":530,"low":531,"close":422,"volume":532},"2025-12-17T00:00:00",27.7,28.04,27.5,3391100,{"timestamp":534,"open":432,"high":444,"low":431,"close":535,"volume":536},"2025-12-18T00:00:00",28.07,3484600,{"timestamp":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2025-12-21T00:00:00",27.71,27.72,27.21,27.25,4657800,{"timestamp":545,"open":546,"high":495,"low":547,"close":548,"volume":549},"2025-12-22T00:00:00",27.48,27.41,28.1,13019700,{"timestamp":551,"open":548,"high":499,"low":438,"close":552,"volume":553},"2025-12-25T00:00:00",28.24,2702900,{"timestamp":555,"open":423,"high":378,"low":436,"close":556,"volume":557},"2025-12-28T00:00:00",28.17,1672900,{"timestamp":559,"open":560,"high":561,"low":548,"close":562,"volume":563},"2025-12-29T00:00:00",28.35,28.54,28.31,2227700,{"timestamp":565,"open":494,"high":494,"low":566,"close":519,"volume":567},"2026-01-01T00:00:00",28.28,4166700,{"timestamp":569,"open":451,"high":462,"low":384,"close":570,"volume":571},"2026-01-04T00:00:00",28.75,3231300,{"timestamp":129,"open":573,"high":574,"low":505,"close":575,"volume":576},28.76,29.17,29.06,3511200,{"timestamp":578,"open":463,"high":463,"low":501,"close":570,"volume":579},"2026-01-06T00:00:00",3599700,{"timestamp":581,"open":389,"high":582,"low":494,"close":583,"volume":584},"2026-01-07T00:00:00",29.38,28.79,6350200,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-01-08T00:00:00",28.91,29.56,28.85,29.16,6371500,{"timestamp":593,"open":507,"high":588,"low":594,"close":595,"volume":596},"2026-01-11T00:00:00",29.08,29.43,3532900,{"timestamp":598,"open":511,"high":599,"low":600,"close":462,"volume":601},"2026-01-12T00:00:00",29.36,28.49,4156800,{"timestamp":603,"open":604,"high":574,"low":430,"close":587,"volume":605},"2026-01-13T00:00:00",28.98,2855800,{"timestamp":607,"open":460,"high":608,"low":449,"close":609,"volume":610},"2026-01-14T00:00:00",29.47,29.25,3558700,{"timestamp":612,"open":511,"high":613,"low":614,"close":589,"volume":615},"2026-01-15T00:00:00",29.46,28.71,4356300,{"timestamp":617,"open":589,"high":589,"low":600,"close":375,"volume":618},"2026-01-18T00:00:00",2235400,{"timestamp":620,"open":621,"high":622,"low":489,"close":375,"volume":623},"2026-01-19T00:00:00",28.44,28.69,2049100,{"timestamp":625,"open":449,"high":626,"low":501,"close":507,"volume":627},"2026-01-20T00:00:00",29.26,9285800,{"timestamp":132,"open":629,"high":630,"low":631,"close":632,"volume":633},29.09,29.83,28.95,29.4,6861700,{"timestamp":635,"open":613,"high":636,"low":637,"close":638,"volume":639},"2026-01-22T00:00:00",30,29.01,29.67,4647200,{"timestamp":641,"open":642,"high":643,"low":469,"close":644,"volume":645},"2026-01-25T00:00:00",29.62,29.94,29.85,2968900,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-01-26T00:00:00",30.02,30.72,29.93,30.5,4165900,{"timestamp":654,"open":655,"high":656,"low":651,"close":657,"volume":658},"2026-01-27T00:00:00",30.56,31.32,31.21,5728600,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-01-28T00:00:00",31.17,31.51,30.34,30.82,6495200,{"timestamp":667,"open":668,"high":669,"low":670,"close":656,"volume":671},"2026-02-01T00:00:00",31.36,31.37,31.11,1051400,{"timestamp":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2026-02-02T00:00:00",31.49,31.99,31.46,31.68,9553000,{"timestamp":133,"open":680,"high":681,"low":682,"close":683,"volume":684},31.55,31.57,30.57,30.87,5086300,{"timestamp":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-02-05T00:00:00",31.5,31.73,30.94,31.58,5926000,{"timestamp":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-02-08T00:00:00",31.65,31.74,31.33,31.63,4753800,{"timestamp":700,"open":701,"high":697,"low":702,"close":703,"volume":704},"2026-02-09T00:00:00",31.48,31.07,31.4,3534500,{"timestamp":706,"open":707,"high":708,"low":709,"close":710,"volume":711},"2026-02-10T00:00:00",31.62,31.7,31.29,31.54,5624000,{"timestamp":713,"open":710,"high":714,"low":715,"close":716,"volume":717},"2026-02-11T00:00:00",31.76,30.89,31,6555200,{"timestamp":719,"open":720,"high":721,"low":722,"close":682,"volume":723},"2026-02-12T00:00:00",30.84,30.85,30.18,7891400,{"timestamp":725,"open":726,"high":727,"low":728,"close":729,"volume":730},"2026-02-17T00:00:00",30.8,31.25,30.54,30.74,6004400,{"timestamp":732,"open":733,"high":734,"low":735,"close":701,"volume":736},"2026-02-18T00:00:00",31.15,31.52,30.73,4173200,{"timestamp":135,"open":716,"high":738,"low":739,"close":740,"volume":741},31.89,30.93,31.83,3078200,{"timestamp":743,"open":744,"high":745,"low":687,"close":746,"volume":747},"2026-02-22T00:00:00",31.78,31.87,31.69,2396100,{"timestamp":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-02-23T00:00:00",31.9,32.48,31.8,32.01,6593600,{"timestamp":756,"open":757,"high":757,"low":758,"close":759,"volume":760},"2026-02-24T00:00:00",32.34,31.86,32.07,3312400,{"timestamp":762,"open":763,"high":764,"low":765,"close":766,"volume":767},"2026-02-25T00:00:00",32.13,32.81,32.1,32.77,7263100,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-02-26T00:00:00",32.66,32.73,32.25,32.64,3050100,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-03-01T00:00:00",32.32,32.51,31.66,32.31,3563700,{"timestamp":783,"open":740,"high":784,"low":785,"close":709,"volume":786},"2026-03-02T00:00:00",31.88,30.86,6693000,{"timestamp":136,"open":788,"high":789,"low":788,"close":753,"volume":790},31.67,32.19,3201800,{"timestamp":792,"open":793,"high":794,"low":795,"close":796,"volume":797},"2026-03-04T00:00:00",31.85,32.09,31.05,31.2,2971500,{"timestamp":799,"open":716,"high":800,"low":801,"close":802,"volume":803},"2026-03-05T00:00:00",31.27,30.28,30.53,3944200,{"timestamp":805,"open":806,"high":807,"low":808,"close":785,"volume":809},"2026-03-08T00:00:00",30.76,31.01,30.06,4876300,{"timestamp":811,"open":812,"high":707,"low":651,"close":715,"volume":813},"2026-03-09T00:00:00",31.1,6881300,{"timestamp":815,"open":816,"high":733,"low":636,"close":817,"volume":818},"2026-03-10T00:00:00",30.62,30.23,25143300,{"timestamp":820,"open":636,"high":821,"low":822,"close":608,"volume":823},"2026-03-11T00:00:00",30.14,29.31,8371000,{"timestamp":825,"open":826,"high":827,"low":505,"close":828,"volume":829},"2026-03-12T00:00:00",29.61,29.91,28.92,8092100,{"timestamp":831,"open":832,"high":468,"low":833,"close":834,"volume":835},"2026-03-15T00:00:00",29.48,29.2,29.5,5862800,{"timestamp":837,"open":838,"high":839,"low":511,"close":840,"volume":841},"2026-03-16T00:00:00",29.51,29.99,29.6,4055100,{"timestamp":843,"open":511,"high":844,"low":845,"close":470,"volume":846},"2026-03-18T00:00:00",29.98,28.93,4413200,{"timestamp":848,"open":849,"high":470,"low":850,"close":449,"volume":851},"2026-03-19T00:00:00",29.68,28.58,5582300,{"timestamp":853,"open":854,"high":855,"low":822,"close":856,"volume":857},"2026-03-22T00:00:00",29.32,30.15,29.89,4560500,{"timestamp":859,"open":860,"high":861,"low":862,"close":644,"volume":863},"2026-03-23T00:00:00",29.72,30.12,29.28,2974200,{"timestamp":138,"open":865,"high":866,"low":855,"close":801,"volume":867},30.4,30.65,13752800,{"timestamp":869,"open":856,"high":821,"low":870,"close":840,"volume":871},"2026-03-25T00:00:00",29.42,4225700,{"timestamp":873,"open":840,"high":840,"low":874,"close":833,"volume":875},"2026-03-26T00:00:00",28.99,8120900,{"timestamp":877,"open":878,"high":599,"low":879,"close":637,"volume":880},"2026-03-29T00:00:00",29.21,28.7,3713600,{"timestamp":882,"open":883,"high":884,"low":878,"close":663,"volume":885},"2026-03-30T00:00:00",29.44,30.36,6634600,{"timestamp":887,"open":651,"high":696,"low":888,"close":889,"volume":890},"2026-03-31T00:00:00",30.41,30.98,11123900,{"timestamp":892,"open":636,"high":893,"low":644,"close":801,"volume":894},"2026-04-01T00:00:00",30.71,2214500,{"timestamp":896,"open":897,"high":898,"low":817,"close":899,"volume":900},"2026-04-05T00:00:00",30.3,30.68,30.47,3282900,{"timestamp":902,"open":899,"high":903,"low":904,"close":802,"volume":905},"2026-04-06T00:00:00",30.67,30.07,3691500,{"timestamp":907,"open":772,"high":908,"low":909,"close":688,"volume":910},"2026-04-07T00:00:00",32.33,31.45,6201300,{"timestamp":912,"open":675,"high":913,"low":744,"close":914,"volume":915},"2026-04-08T00:00:00",32.39,32.29,3070800,{"timestamp":140,"open":917,"high":918,"low":919,"close":920,"volume":921},33.01,33.48,32.54,32.91,8143400,{"timestamp":923,"open":924,"high":925,"low":926,"close":927,"volume":928},"2026-04-12T00:00:00",32.99,33.36,32.67,33.14,12289000,{"timestamp":930,"open":931,"high":932,"low":933,"close":934,"volume":935},"2026-04-13T00:00:00",33.25,33.59,33.18,33.29,3824200,{"timestamp":937,"open":934,"high":938,"low":939,"close":940,"volume":941},"2026-04-14T00:00:00",33.61,33.07,33.57,9181200,{"timestamp":943,"open":944,"high":944,"low":945,"close":946,"volume":947},"2026-04-15T00:00:00",33.78,33.04,33.27,6589500,{"timestamp":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2026-04-16T00:00:00",34,34.17,33.49,33.68,3461900,{"timestamp":956,"open":957,"high":958,"low":959,"close":960,"volume":961},"2026-04-19T00:00:00",33.79,33.88,33.41,33.5,6967600,{"timestamp":963,"open":918,"high":918,"low":964,"close":965,"volume":966},"2026-04-21T00:00:00",32.72,32.86,3208400,{"timestamp":143,"open":968,"high":969,"low":688,"close":793,"volume":970},32.57,32.63,4211700,{"timestamp":972,"open":745,"high":973,"low":974,"close":975,"volume":976},"2026-04-23T00:00:00",31.92,31.47,31.61,3269100,{"timestamp":978,"open":979,"high":979,"low":980,"close":800,"volume":981},"2026-04-26T00:00:00",31.94,31.23,2690700,{"timestamp":983,"open":716,"high":984,"low":985,"close":986,"volume":987},"2026-04-27T00:00:00",31.13,30.61,30.99,3315300,{"timestamp":989,"open":990,"high":991,"low":904,"close":861,"volume":992},"2026-04-28T00:00:00",30.95,30.96,3765200,{"timestamp":994,"open":995,"high":726,"low":996,"close":866,"volume":997},"2026-04-29T00:00:00",30.51,30.2,12492100,{"timestamp":999,"open":1000,"high":903,"low":996,"close":817,"volume":1001},"2026-05-03T00:00:00",30.58,6620000,{"timestamp":1003,"open":1004,"high":985,"low":861,"close":663,"volume":1005},"2026-05-04T00:00:00",30.13,21418300,{"timestamp":144,"open":1007,"high":656,"low":1008,"close":657,"volume":1009},30.78,30.49,11480800,{"timestamp":1011,"open":657,"high":1012,"low":1013,"close":1014,"volume":1015},"2026-05-06T00:00:00",31.22,30.09,30.29,11101900,{"timestamp":1017,"open":1018,"high":726,"low":1019,"close":1020,"volume":1021},"2026-05-07T00:00:00",30.66,30.26,30.35,4020000,{"timestamp":1023,"open":1024,"high":1025,"low":1026,"close":1027,"volume":1028},"2026-05-10T00:00:00",30.16,30.39,29.55,29.8,6992800,{"timestamp":1030,"open":1031,"high":630,"low":833,"close":632,"volume":1032},"2026-05-11T00:00:00",29.79,6646200,{"timestamp":1034,"open":632,"high":632,"low":500,"close":1035,"volume":1036},"2026-05-12T00:00:00",28.45,13019100,{"timestamp":1038,"open":573,"high":507,"low":1039,"close":1040,"volume":1041},"2026-05-13T00:00:00",28.61,28.87,3803400,{"timestamp":1043,"open":375,"high":1044,"low":1045,"close":1046,"volume":1047},"2026-05-14T00:00:00",28.83,28.11,28.74,2389200,{"timestamp":1049,"open":570,"high":1050,"low":560,"close":494,"volume":1051},"2026-05-17T00:00:00",28.86,2831900,{"timestamp":1053,"open":519,"high":443,"low":1054,"close":1055,"volume":1056},"2026-05-18T00:00:00",27.83,28.06,3902200,{"timestamp":146,"open":392,"high":604,"low":424,"close":501,"volume":1058},4755300,{"timestamp":1060,"open":375,"high":1044,"low":1061,"close":1062,"volume":1063},"2026-05-20T00:00:00",28.13,28.72,3689800,{"timestamp":1065,"open":1066,"high":614,"low":1067,"close":522,"volume":1068},"2026-05-21T00:00:00",28.5,27.92,4584400,{"timestamp":1070,"open":1071,"high":1072,"low":519,"close":583,"volume":1073},"2026-05-24T00:00:00",28.65,28.82,9848900,{"timestamp":1075,"open":1076,"high":1046,"low":1077,"close":505,"volume":1078},"2026-05-25T00:00:00",28.62,28.23,5269800,{"timestamp":1080,"open":463,"high":460,"low":451,"close":375,"volume":1081},"2026-05-26T00:00:00",1927800,{"timestamp":1083,"open":1084,"high":385,"low":552,"close":1085,"volume":1086},"2026-05-27T00:00:00",28.56,28.63,3628400,{"timestamp":1088,"open":501,"high":1089,"low":1045,"close":500,"volume":1090},"2026-05-28T00:00:00",28.84,7446700,{"timestamp":1092,"open":1045,"high":560,"low":1093,"close":1094,"volume":1095},"2026-05-31T00:00:00",27.39,27.78,10410900,{"timestamp":1097,"open":1054,"high":1098,"low":484,"close":398,"volume":1099},"2026-06-01T00:00:00",27.98,8209600,{"timestamp":147,"open":524,"high":524,"low":1101,"close":1102,"volume":1103},26.85,27.28,7503900,{"timestamp":1105,"open":1106,"high":1093,"low":1107,"close":1108,"volume":1109},"2026-06-04T00:00:00",27.29,26.86,26.95,6039200,{"timestamp":1111,"open":1108,"high":1112,"low":1113,"close":1107,"volume":1114},"2026-06-07T00:00:00",27.02,26.68,4567700,{"timestamp":1116,"open":370,"high":1106,"low":1117,"close":372,"volume":1118},"2026-06-08T00:00:00",26.82,6804700,{"timestamp":1120,"open":1121,"high":1121,"low":1122,"close":1113,"volume":1123},"2026-06-09T00:00:00",26.94,26.52,7774300,{"timestamp":1125,"open":1126,"high":1127,"low":1128,"close":404,"volume":1129},"2026-06-10T00:00:00",26.69,27.32,26.38,6885300,{"timestamp":1131,"open":372,"high":1132,"low":1133,"close":1134,"volume":1135},"2026-06-11T00:00:00",27.37,26.78,27.07,5665500,{"timestamp":1137,"open":1138,"high":437,"low":1139,"close":1140,"volume":1141},"2026-06-14T00:00:00",27.66,26.37,26.6,9033400,{"timestamp":1143,"open":1144,"high":369,"low":1145,"close":369,"volume":1146},"2026-06-15T00:00:00",26.53,26.17,7523700,{"timestamp":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-06-16T00:00:00",27.13,27.56,26.3,26.47,9069400,{"timestamp":149,"open":1155,"high":411,"low":356,"close":1156,"volume":1157},26.73,26.64,6300200,{"timestamp":1159,"open":1160,"high":1161,"low":1162,"close":1162,"volume":1163},"2026-06-18T00:00:00",26.74,26.89,26.55,3626900,{"timestamp":1165,"open":371,"high":1166,"low":1162,"close":1149,"volume":1167},"2026-06-21T00:00:00",27.16,6368000,{"timestamp":150,"open":1169,"high":415,"low":356,"close":1121,"volume":1170},26.5,5136400,{"timestamp":1172,"open":1107,"high":1173,"low":1155,"close":1174,"volume":1175},"2026-06-23T00:00:00",27.15,27.05,5250900,{"timestamp":1177,"open":1166,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-06-24T00:00:00",27.79,27.14,27.69,6812300,{"timestamp":1183,"open":540,"high":523,"low":1184,"close":530,"volume":1185},"2026-06-25T00:00:00",27.55,2490100,{"timestamp":1187,"open":1188,"high":1189,"low":438,"close":1055,"volume":1190},"2026-06-28T00:00:00",28.05,28.16,2026000,{"timestamp":1192,"open":399,"high":1055,"low":531,"close":1055,"volume":1193},"2026-06-29T00:00:00",4683500,{"timestamp":1195,"open":1196,"high":523,"low":1196,"close":1197,"volume":1198},"2026-06-30T00:00:00",27.57,28,4871300,{"timestamp":1200,"open":1201,"high":1202,"low":482,"close":548,"volume":1203},"2026-07-01T00:00:00",28.27,28.43,4486400,{"timestamp":151,"open":382,"high":1205,"low":392,"close":489,"volume":1206},28.37,2086900,{"timestamp":1208,"open":535,"high":535,"low":525,"close":418,"volume":1209},"2026-07-05T00:00:00",3914900,{"timestamp":1211,"open":398,"high":540,"low":1212,"close":1213,"volume":1214},"2026-07-06T00:00:00",27.09,27.17,4793300,{"timestamp":1216,"open":370,"high":1134,"low":371,"close":1121,"volume":1217},"2026-07-07T00:00:00",3118600,{"timestamp":1219,"open":415,"high":529,"low":372,"close":529,"volume":1220},"2026-07-08T00:00:00",3624000,{"timestamp":1222,"open":1201,"high":1072,"low":522,"close":879,"volume":1223},"2026-07-09T00:00:00",4557700,{"timestamp":1225,"open":879,"high":1062,"low":1098,"close":1045,"volume":1226},"2026-07-12T00:00:00",2501600,{"timestamp":1228,"open":1229,"high":450,"low":399,"close":552,"volume":1230},"2026-07-13T00:00:00",28.22,2147100,{"timestamp":1232,"open":456,"high":1233,"low":392,"close":1077,"volume":1234},"2026-07-14T00:00:00",28.38,2738500,{"timestamp":1236,"open":1045,"high":522,"low":437,"close":1237,"volume":1238},"2026-07-15T00:00:00",27.8,3189800,{"timestamp":1240,"open":1237,"high":1237,"low":1173,"close":1127,"volume":1241},"2026-07-16T00:00:00",4406700,{"timestamp":1243,"open":1244,"high":1245,"low":483,"close":1246,"volume":1247},"2026-07-19T00:00:00",27.38,27.54,27.3,3766800,{"timestamp":1249,"open":1246,"high":1250,"low":365,"close":1251,"volume":1252},"2026-07-20T00:00:00",27.34,27.1,3378000,{"timestamp":1254,"open":476,"high":1255,"low":372,"close":403,"volume":1256},"2026-07-21T00:00:00",27.65,3357100,{"timestamp":1258,"open":1259,"high":547,"low":1260,"close":1261,"volume":1262},"2026-07-22T00:00:00",27.4,26.83,26.93,3670000,{"timestamp":154,"open":1169,"high":1264,"low":345,"close":345,"volume":1265},26.51,2752400,{"timestamp":1267,"open":1122,"high":410,"low":1268,"close":410,"volume":1269},"2026-07-26T00:00:00",26.31,2730600,{"timestamp":1271,"open":1106,"high":484,"low":410,"close":1179,"volume":1272},"2026-07-27T00:00:00",2680900,{"timestamp":1274,"open":1179,"high":1166,"low":1275,"close":1276,"volume":1277},"2026-07-28T00:00:00",26.45,26.58,3063800,{"timestamp":1279,"open":1155,"high":363,"low":1280,"close":363,"volume":1281},"2026-07-29T00:00:00",26.62,3359100,{"timestamp":1283,"open":531,"high":531,"low":1284,"close":1212,"volume":1285},"2026-07-30T00:00:00",26.97,2136700,{"timestamp":1287,"open":477,"high":546,"low":1288,"close":1093,"volume":1289},"2026-08-02T00:00:00",27.11,3263100,{"timestamp":1291,"open":437,"high":391,"low":1244,"close":1196,"volume":1292},"2026-08-03T00:00:00",3019500,{"timestamp":155,"open":1294,"high":396,"low":1295,"close":1296,"volume":1297},27.82,27.46,27.49,3584000,{"timestamp":1299,"open":1132,"high":546,"low":1261,"close":372,"volume":1300},"2026-08-05T00:00:00",5073200,{"timestamp":1302,"open":525,"high":525,"low":1156,"close":1121,"volume":1303},"2026-08-06T00:00:00",5714600,{"timestamp":1305,"open":1306,"high":1307,"low":362,"close":1307,"volume":1308},"2026-08-09T00:00:00",26.96,27.06,2804700,{"timestamp":1310,"open":372,"high":415,"low":1311,"close":1312,"volume":1313},"2026-08-10T00:00:00",26.04,26.05,5123500,{"timestamp":1315,"open":1316,"high":1317,"low":1318,"close":343,"volume":1319},"2026-08-11T00:00:00",26.11,26.34,25.77,4115800,{"timestamp":1321,"open":345,"high":362,"low":1311,"close":180,"volume":1322},"2026-08-12T00:00:00",4190100,{"timestamp":1324,"open":1311,"high":1325,"low":325,"close":1326,"volume":1327},"2026-08-13T00:00:00",26.06,25.69,5698200,{"timestamp":1329,"open":200,"high":188,"low":174,"close":174,"volume":1330},"2026-08-16T00:00:00",3292400,{"timestamp":1332,"open":1333,"high":1334,"low":208,"close":1335,"volume":1336},"2026-08-17T00:00:00",25.41,25.53,25.37,3767700,{"timestamp":1338,"open":188,"high":1339,"low":206,"close":199,"volume":1340},"2026-08-18T00:00:00",26.02,6255000,{"timestamp":1342,"open":1343,"high":344,"low":1344,"close":174,"volume":1345},"2026-08-19T00:00:00",25.5,25.28,3469700,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-08-20T00:00:00",25.64,26.18,25.52,26.09,4125500,{"timestamp":1354,"open":1355,"high":351,"low":1356,"close":193,"volume":1357},"2026-08-23T00:00:00",25.6,25.38,4202000,{"timestamp":1359,"open":192,"high":1140,"low":192,"close":1360,"volume":1361},"2026-08-24T00:00:00",26.56,8589000,{"timestamp":1363,"open":1364,"high":365,"low":1365,"close":1366,"volume":1367},"2026-08-25T00:00:00",26.66,26.26,26.43,3291100,{"timestamp":1369,"open":1370,"high":1264,"low":1349,"close":1371,"volume":1372},"2026-08-26T00:00:00",26.28,26.21,4082000,{"timestamp":1374,"open":1375,"high":356,"low":1376,"close":1377,"volume":1378},"2026-08-27T00:00:00",26.32,25.93,26.41,2337000,{"timestamp":1380,"open":1381,"high":1107,"low":1128,"close":1126,"volume":1382},"2026-08-30T00:00:00",26.59,5738100,{"timestamp":1384,"open":1107,"high":1180,"low":1385,"close":1127,"volume":1386},"2026-08-31T00:00:00",26.72,8019800,{"timestamp":1388,"open":1150,"high":1085,"low":403,"close":1389,"volume":1390},"2026-09-01T00:00:00",28.53,7895600,{"timestamp":159,"open":637,"high":1392,"low":828,"close":455,"volume":1393},29.63,5548100,{"timestamp":1395,"open":631,"high":575,"low":1084,"close":389,"volume":1396},"2026-09-03T00:00:00",4043100,{"timestamp":1398,"open":854,"high":514,"low":457,"close":469,"volume":1399},"2026-09-07T00:00:00",5804700,{"timestamp":1401,"open":828,"high":457,"low":519,"close":474,"volume":1402},"2026-09-08T00:00:00",3876000,{"timestamp":1404,"open":1405,"high":469,"low":489,"close":1406,"volume":1407},"2026-09-09T00:00:00",28.46,29.07,3929900,{"timestamp":1409,"open":594,"high":878,"low":1410,"close":1085,"volume":1411},"2026-09-10T00:00:00",28.47,3679400,{"timestamp":1413,"open":396,"high":443,"low":1237,"close":621,"volume":1414},"2026-09-13T00:00:00",4246800,{"timestamp":1416,"open":1417,"high":1418,"low":450,"close":1389,"volume":1419},"2026-09-14T00:00:00",28.51,28.67,2870500,{"timestamp":162,"open":1389,"high":1072,"low":451,"close":1405,"volume":1421},8989800,{"timestamp":1423,"open":573,"high":573,"low":1294,"close":378,"volume":1424},"2026-09-16T00:00:00",5906200,{"timestamp":1426,"open":384,"high":1040,"low":1188,"close":1040,"volume":1427},"2026-09-17T00:00:00",5005700,{"timestamp":1429,"open":637,"high":1430,"low":637,"close":512,"volume":1431},"2026-09-20T00:00:00",29.87,5871600,{"timestamp":1433,"open":1434,"high":630,"low":595,"close":860,"volume":1435},"2026-09-21T00:00:00",29.69,11631500,{"timestamp":163,"open":1437,"high":512,"low":575,"close":1438,"volume":1439},29.15,29.34,2813200,{"timestamp":1441,"open":514,"high":514,"low":1040,"close":1442,"volume":1443},"2026-09-23T00:00:00",29.12,3617800,[]]