[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNhmwJZriWiFD6hxX4KsOO5oJz1Nl1botnMWSKz0UA3w":3,"$frRk61Jtg8foZsq9WBdk0k-Or2NGovYnjek0JfRg7K0Q":8,"$fl4pYNukZrVtnE4d8_OHLRUGbv3mSKp_U-RVWksLLeBM":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"AMAR3","amar3","stock","MariSA Lojas S.A.","Lojas Marisa","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},0.83,-0.01,-1.1905,"BRL","2026-09-24T23:48:17Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},-0.445,0.119,0,-1.87,6.97,2.45,4.52,0.2,1119561000,247768000,-375.31,10.48,-10.98,-15.62,8.15,52.53,3.34,13.58,0.71,32.3333,[],[45,46,47,48,49],"LREN3","SBFG3","GUAR3","ANIM3","CEAB3",{"items":51,"totalItens":5,"success":6,"errors":857,"limitReached":5},[52,58,63,67,70,73,77,80,84,87,91,94,98,101,104,107,112,116,120,123,126,129,132,135,138,141,144,146,149,152,156,161,165,168,171,176,179,184,189,194,198,202,205,208,210,213,216,219,222,225,228,231,234,237,240,243,246,249,252,255,258,261,264,267,270,273,276,279,282,285,288,291,294,297,300,303,306,309,313,316,319,322,325,329,333,336,339,342,346,349,352,355,359,364,367,370,373,376,379,382,387,391,396,399,402,405,408,411,414,417,420,423,426,430,433,438,441,444,447,450,453,456,458,461,464,467,470,473,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,535,539,543,546,549,553,556,561,565,568,572,575,578,581,586,591,595,600,604,607,611,615,619,622,625,628,631,634,637,640,642,645,648,650,653,656,659,662,665,668,671,674,677,680,683,686,688,691,695,698,701,704,707,712,718,722,725,728,731,734,737,739,742,744,747,750,753,756,759,763,767,772,776,779,782,785,788,791,796,800,803,806,809,812,816,819,822,825,828,831,834,837,840,843,845,848,851,854],{"timestamp":53,"open":54,"high":54,"low":55,"close":56,"volume":57},"2025-09-25T00:00:00",1.22,1.2,1.21,162900,{"timestamp":59,"open":54,"high":54,"low":60,"close":61,"volume":62},"2025-09-28T00:00:00",1.17,1.19,472800,{"timestamp":64,"open":55,"high":55,"low":65,"close":61,"volume":66},"2025-09-29T00:00:00",1.18,150500,{"timestamp":68,"open":65,"high":54,"low":60,"close":56,"volume":69},"2025-09-30T00:00:00",433400,{"timestamp":71,"open":54,"high":54,"low":61,"close":56,"volume":72},"2025-10-01T00:00:00",141200,{"timestamp":74,"open":55,"high":56,"low":75,"close":60,"volume":76},"2025-10-02T00:00:00",1.16,291700,{"timestamp":78,"open":75,"high":65,"low":75,"close":60,"volume":79},"2025-10-05T00:00:00",73300,{"timestamp":81,"open":65,"high":65,"low":82,"close":60,"volume":83},"2025-10-06T00:00:00",1.15,48600,{"timestamp":85,"open":65,"high":65,"low":82,"close":75,"volume":86},"2025-10-07T00:00:00",84700,{"timestamp":88,"open":75,"high":60,"low":89,"close":60,"volume":90},"2025-10-08T00:00:00",1.14,143300,{"timestamp":92,"open":75,"high":60,"low":82,"close":82,"volume":93},"2025-10-09T00:00:00",159400,{"timestamp":95,"open":75,"high":60,"low":96,"close":96,"volume":97},"2025-10-12T00:00:00",1.13,139300,{"timestamp":99,"open":96,"high":75,"low":96,"close":82,"volume":100},"2025-10-13T00:00:00",101000,{"timestamp":102,"open":89,"high":60,"low":89,"close":75,"volume":103},"2025-10-14T00:00:00",87300,{"timestamp":105,"open":75,"high":65,"low":82,"close":82,"volume":106},"2025-10-15T00:00:00",165000,{"timestamp":108,"open":60,"high":109,"low":75,"close":110,"volume":111},"2025-10-16T00:00:00",1.24,1.23,772400,{"timestamp":113,"open":110,"high":114,"low":56,"close":114,"volume":115},"2025-10-19T00:00:00",1.27,386500,{"timestamp":117,"open":109,"high":118,"low":61,"close":55,"volume":119},"2025-10-20T00:00:00",1.25,112100,{"timestamp":121,"open":56,"high":118,"low":55,"close":56,"volume":122},"2025-10-21T00:00:00",144800,{"timestamp":124,"open":55,"high":109,"low":60,"close":65,"volume":125},"2025-10-22T00:00:00",280900,{"timestamp":127,"open":65,"high":54,"low":65,"close":55,"volume":128},"2025-10-23T00:00:00",71500,{"timestamp":130,"open":118,"high":118,"low":65,"close":65,"volume":131},"2025-10-26T00:00:00",258900,{"timestamp":133,"open":61,"high":61,"low":60,"close":61,"volume":134},"2025-10-27T00:00:00",80400,{"timestamp":136,"open":61,"high":56,"low":65,"close":65,"volume":137},"2025-10-28T00:00:00",78200,{"timestamp":139,"open":65,"high":55,"low":60,"close":55,"volume":140},"2025-10-29T00:00:00",97500,{"timestamp":142,"open":61,"high":61,"low":82,"close":75,"volume":143},"2025-10-30T00:00:00",256200,{"timestamp":145,"open":75,"high":65,"low":75,"close":60,"volume":97},"2025-11-02T00:00:00",{"timestamp":147,"open":75,"high":61,"low":89,"close":65,"volume":148},"2025-11-03T00:00:00",226300,{"timestamp":150,"open":75,"high":65,"low":89,"close":89,"volume":151},"2025-11-04T00:00:00",511000,{"timestamp":153,"open":89,"high":75,"low":154,"close":82,"volume":155},"2025-11-05T00:00:00",1.12,380500,{"timestamp":157,"open":154,"high":82,"low":158,"close":159,"volume":160},"2025-11-06T00:00:00",1.09,1.1,676500,{"timestamp":162,"open":154,"high":96,"low":158,"close":163,"volume":164},"2025-11-09T00:00:00",1.11,209400,{"timestamp":166,"open":163,"high":89,"low":159,"close":163,"volume":167},"2025-11-10T00:00:00",329800,{"timestamp":169,"open":154,"high":96,"low":163,"close":163,"volume":170},"2025-11-11T00:00:00",46200,{"timestamp":172,"open":154,"high":96,"low":173,"close":174,"volume":175},"2025-11-12T00:00:00",1.07,1.08,295300,{"timestamp":177,"open":159,"high":96,"low":174,"close":159,"volume":178},"2025-11-13T00:00:00",381800,{"timestamp":180,"open":96,"high":82,"low":181,"close":182,"volume":183},"2025-11-16T00:00:00",1.02,1.05,1629600,{"timestamp":185,"open":186,"high":187,"low":181,"close":186,"volume":188},"2025-11-17T00:00:00",1.04,1.06,270800,{"timestamp":190,"open":191,"high":187,"low":192,"close":191,"volume":193},"2025-11-18T00:00:00",1.03,1.01,375400,{"timestamp":195,"open":181,"high":191,"low":196,"close":192,"volume":197},"2025-11-20T00:00:00",0.99,412200,{"timestamp":199,"open":192,"high":182,"low":200,"close":182,"volume":201},"2025-11-23T00:00:00",1,372000,{"timestamp":203,"open":182,"high":182,"low":191,"close":191,"volume":204},"2025-11-24T00:00:00",155600,{"timestamp":206,"open":191,"high":186,"low":192,"close":181,"volume":207},"2025-11-25T00:00:00",157700,{"timestamp":209,"open":191,"high":186,"low":192,"close":192,"volume":66},"2025-11-26T00:00:00",{"timestamp":211,"open":181,"high":191,"low":200,"close":192,"volume":212},"2025-11-27T00:00:00",231800,{"timestamp":214,"open":200,"high":182,"low":200,"close":182,"volume":215},"2025-11-30T00:00:00",388400,{"timestamp":217,"open":182,"high":187,"low":191,"close":182,"volume":218},"2025-12-01T00:00:00",162700,{"timestamp":220,"open":186,"high":187,"low":191,"close":191,"volume":221},"2025-12-02T00:00:00",231500,{"timestamp":223,"open":191,"high":187,"low":191,"close":182,"volume":224},"2025-12-03T00:00:00",156400,{"timestamp":226,"open":182,"high":187,"low":181,"close":191,"volume":227},"2025-12-04T00:00:00",159300,{"timestamp":229,"open":186,"high":182,"low":181,"close":186,"volume":230},"2025-12-07T00:00:00",191300,{"timestamp":232,"open":186,"high":186,"low":181,"close":186,"volume":233},"2025-12-08T00:00:00",78000,{"timestamp":235,"open":191,"high":186,"low":191,"close":191,"volume":236},"2025-12-09T00:00:00",85100,{"timestamp":238,"open":191,"high":186,"low":181,"close":186,"volume":239},"2025-12-10T00:00:00",119400,{"timestamp":241,"open":186,"high":186,"low":181,"close":191,"volume":242},"2025-12-11T00:00:00",81400,{"timestamp":244,"open":186,"high":186,"low":181,"close":181,"volume":245},"2025-12-14T00:00:00",117300,{"timestamp":247,"open":181,"high":191,"low":192,"close":181,"volume":248},"2025-12-15T00:00:00",154000,{"timestamp":250,"open":181,"high":181,"low":200,"close":181,"volume":251},"2025-12-16T00:00:00",129400,{"timestamp":253,"open":181,"high":181,"low":200,"close":200,"volume":254},"2025-12-17T00:00:00",125700,{"timestamp":256,"open":200,"high":181,"low":200,"close":192,"volume":257},"2025-12-18T00:00:00",47800,{"timestamp":259,"open":200,"high":181,"low":200,"close":192,"volume":260},"2025-12-21T00:00:00",60400,{"timestamp":262,"open":181,"high":181,"low":200,"close":192,"volume":263},"2025-12-22T00:00:00",56600,{"timestamp":265,"open":192,"high":181,"low":200,"close":192,"volume":266},"2025-12-25T00:00:00",88300,{"timestamp":268,"open":200,"high":181,"low":200,"close":200,"volume":269},"2025-12-28T00:00:00",72400,{"timestamp":271,"open":192,"high":181,"low":200,"close":181,"volume":272},"2025-12-29T00:00:00",136000,{"timestamp":274,"open":191,"high":191,"low":192,"close":192,"volume":275},"2026-01-01T00:00:00",51900,{"timestamp":277,"open":192,"high":181,"low":200,"close":181,"volume":278},"2026-01-04T00:00:00",334500,{"timestamp":280,"open":181,"high":181,"low":200,"close":181,"volume":281},"2026-01-05T00:00:00",127500,{"timestamp":283,"open":181,"high":191,"low":200,"close":192,"volume":284},"2026-01-06T00:00:00",229700,{"timestamp":286,"open":192,"high":181,"low":200,"close":181,"volume":287},"2026-01-07T00:00:00",78300,{"timestamp":289,"open":192,"high":181,"low":200,"close":200,"volume":290},"2026-01-08T00:00:00",160900,{"timestamp":292,"open":181,"high":191,"low":192,"close":192,"volume":293},"2026-01-11T00:00:00",343200,{"timestamp":295,"open":181,"high":191,"low":192,"close":192,"volume":296},"2026-01-12T00:00:00",94500,{"timestamp":298,"open":181,"high":182,"low":192,"close":181,"volume":299},"2026-01-13T00:00:00",278800,{"timestamp":301,"open":192,"high":182,"low":192,"close":192,"volume":302},"2026-01-14T00:00:00",106300,{"timestamp":304,"open":191,"high":191,"low":181,"close":181,"volume":305},"2026-01-15T00:00:00",123700,{"timestamp":307,"open":186,"high":186,"low":192,"close":186,"volume":308},"2026-01-18T00:00:00",56700,{"timestamp":310,"open":192,"high":191,"low":311,"close":196,"volume":312},"2026-01-19T00:00:00",0.98,377300,{"timestamp":314,"open":200,"high":200,"low":311,"close":196,"volume":315},"2026-01-20T00:00:00",341500,{"timestamp":317,"open":311,"high":181,"low":311,"close":200,"volume":318},"2026-01-21T00:00:00",304200,{"timestamp":320,"open":192,"high":191,"low":196,"close":192,"volume":321},"2026-01-22T00:00:00",414200,{"timestamp":323,"open":192,"high":181,"low":200,"close":192,"volume":324},"2026-01-25T00:00:00",222800,{"timestamp":326,"open":200,"high":200,"low":327,"close":311,"volume":328},"2026-01-26T00:00:00",0.96,1768400,{"timestamp":330,"open":311,"high":196,"low":331,"close":311,"volume":332},"2026-01-27T00:00:00",0.97,306300,{"timestamp":334,"open":196,"high":196,"low":331,"close":311,"volume":335},"2026-01-28T00:00:00",238000,{"timestamp":337,"open":331,"high":311,"low":327,"close":311,"volume":338},"2026-02-01T00:00:00",172900,{"timestamp":340,"open":311,"high":311,"low":331,"close":331,"volume":341},"2026-02-02T00:00:00",127400,{"timestamp":343,"open":331,"high":311,"low":344,"close":327,"volume":345},"2026-02-03T00:00:00",0.95,253900,{"timestamp":347,"open":344,"high":331,"low":344,"close":327,"volume":348},"2026-02-05T00:00:00",67000,{"timestamp":350,"open":327,"high":327,"low":344,"close":327,"volume":351},"2026-02-08T00:00:00",137200,{"timestamp":353,"open":327,"high":327,"low":344,"close":344,"volume":354},"2026-02-09T00:00:00",157100,{"timestamp":356,"open":327,"high":327,"low":357,"close":357,"volume":358},"2026-02-10T00:00:00",0.94,344000,{"timestamp":360,"open":361,"high":357,"low":362,"close":362,"volume":363},"2026-02-11T00:00:00",0.93,0.92,210700,{"timestamp":365,"open":362,"high":331,"low":362,"close":327,"volume":366},"2026-02-12T00:00:00",518200,{"timestamp":368,"open":344,"high":327,"low":361,"close":361,"volume":369},"2026-02-17T00:00:00",172100,{"timestamp":371,"open":357,"high":344,"low":361,"close":361,"volume":372},"2026-02-18T00:00:00",140400,{"timestamp":374,"open":361,"high":344,"low":361,"close":344,"volume":375},"2026-02-19T00:00:00",215000,{"timestamp":377,"open":361,"high":344,"low":361,"close":357,"volume":378},"2026-02-22T00:00:00",119800,{"timestamp":380,"open":361,"high":357,"low":362,"close":357,"volume":381},"2026-02-23T00:00:00",181500,{"timestamp":383,"open":361,"high":344,"low":384,"close":385,"volume":386},"2026-02-24T00:00:00",0.9,0.91,816900,{"timestamp":388,"open":361,"high":361,"low":389,"close":389,"volume":390},"2026-02-25T00:00:00",0.89,276500,{"timestamp":392,"open":384,"high":385,"low":393,"close":394,"volume":395},"2026-02-26T00:00:00",0.87,0.88,420300,{"timestamp":397,"open":389,"high":384,"low":394,"close":384,"volume":398},"2026-03-01T00:00:00",138700,{"timestamp":400,"open":389,"high":389,"low":393,"close":389,"volume":401},"2026-03-02T00:00:00",209700,{"timestamp":403,"open":393,"high":389,"low":393,"close":393,"volume":404},"2026-03-03T00:00:00",114800,{"timestamp":406,"open":393,"high":389,"low":393,"close":394,"volume":407},"2026-03-04T00:00:00",53200,{"timestamp":409,"open":389,"high":384,"low":393,"close":394,"volume":410},"2026-03-05T00:00:00",122000,{"timestamp":412,"open":389,"high":389,"low":393,"close":393,"volume":413},"2026-03-08T00:00:00",96500,{"timestamp":415,"open":394,"high":389,"low":393,"close":394,"volume":416},"2026-03-09T00:00:00",122600,{"timestamp":418,"open":394,"high":389,"low":393,"close":393,"volume":419},"2026-03-10T00:00:00",38800,{"timestamp":421,"open":389,"high":389,"low":393,"close":394,"volume":422},"2026-03-11T00:00:00",94200,{"timestamp":424,"open":389,"high":389,"low":393,"close":394,"volume":425},"2026-03-12T00:00:00",109600,{"timestamp":427,"open":394,"high":394,"low":428,"close":428,"volume":429},"2026-03-15T00:00:00",0.86,77900,{"timestamp":431,"open":394,"high":394,"low":428,"close":428,"volume":432},"2026-03-16T00:00:00",416700,{"timestamp":434,"open":435,"high":428,"low":436,"close":436,"volume":437},"2026-03-18T00:00:00",0.85,0.84,203600,{"timestamp":439,"open":435,"high":435,"low":17,"close":17,"volume":440},"2026-03-19T00:00:00",45600,{"timestamp":442,"open":17,"high":393,"low":17,"close":435,"volume":443},"2026-03-22T00:00:00",155700,{"timestamp":445,"open":435,"high":394,"low":435,"close":394,"volume":446},"2026-03-23T00:00:00",205300,{"timestamp":448,"open":393,"high":389,"low":428,"close":394,"volume":449},"2026-03-24T00:00:00",114500,{"timestamp":451,"open":393,"high":357,"low":428,"close":357,"volume":452},"2026-03-25T00:00:00",603600,{"timestamp":454,"open":357,"high":357,"low":389,"close":389,"volume":455},"2026-03-26T00:00:00",135300,{"timestamp":457,"open":394,"high":384,"low":394,"close":389,"volume":90},"2026-03-29T00:00:00",{"timestamp":459,"open":389,"high":384,"low":394,"close":394,"volume":460},"2026-03-30T00:00:00",77100,{"timestamp":462,"open":394,"high":389,"low":393,"close":393,"volume":463},"2026-03-31T00:00:00",398700,{"timestamp":465,"open":428,"high":394,"low":428,"close":394,"volume":466},"2026-04-01T00:00:00",63600,{"timestamp":468,"open":394,"high":362,"low":393,"close":384,"volume":469},"2026-04-05T00:00:00",443700,{"timestamp":471,"open":385,"high":362,"low":394,"close":384,"volume":472},"2026-04-06T00:00:00",87200,{"timestamp":474,"open":384,"high":384,"low":394,"close":389,"volume":475},"2026-04-07T00:00:00",61700,{"timestamp":477,"open":384,"high":385,"low":394,"close":394,"volume":478},"2026-04-08T00:00:00",118100,{"timestamp":480,"open":389,"high":384,"low":394,"close":384,"volume":481},"2026-04-09T00:00:00",27700,{"timestamp":483,"open":389,"high":384,"low":394,"close":389,"volume":484},"2026-04-12T00:00:00",117000,{"timestamp":486,"open":389,"high":384,"low":389,"close":384,"volume":487},"2026-04-13T00:00:00",29200,{"timestamp":489,"open":389,"high":385,"low":394,"close":385,"volume":490},"2026-04-14T00:00:00",278700,{"timestamp":492,"open":389,"high":385,"low":389,"close":389,"volume":493},"2026-04-15T00:00:00",190300,{"timestamp":495,"open":384,"high":384,"low":394,"close":389,"volume":496},"2026-04-16T00:00:00",169200,{"timestamp":498,"open":389,"high":389,"low":394,"close":389,"volume":499},"2026-04-19T00:00:00",60600,{"timestamp":501,"open":389,"high":389,"low":393,"close":389,"volume":502},"2026-04-21T00:00:00",324300,{"timestamp":504,"open":394,"high":389,"low":393,"close":394,"volume":505},"2026-04-22T00:00:00",45400,{"timestamp":507,"open":394,"high":384,"low":394,"close":394,"volume":508},"2026-04-23T00:00:00",138200,{"timestamp":510,"open":394,"high":389,"low":393,"close":393,"volume":511},"2026-04-26T00:00:00",57600,{"timestamp":513,"open":393,"high":394,"low":428,"close":428,"volume":514},"2026-04-27T00:00:00",113700,{"timestamp":516,"open":428,"high":394,"low":428,"close":393,"volume":517},"2026-04-28T00:00:00",64200,{"timestamp":519,"open":393,"high":394,"low":435,"close":435,"volume":520},"2026-04-29T00:00:00",122500,{"timestamp":522,"open":393,"high":393,"low":436,"close":436,"volume":523},"2026-05-03T00:00:00",361400,{"timestamp":525,"open":435,"high":428,"low":436,"close":428,"volume":526},"2026-05-04T00:00:00",71700,{"timestamp":528,"open":435,"high":428,"low":436,"close":435,"volume":529},"2026-05-05T00:00:00",113600,{"timestamp":531,"open":435,"high":435,"low":532,"close":533,"volume":534},"2026-05-06T00:00:00",0.79,0.82,751400,{"timestamp":536,"open":533,"high":17,"low":537,"close":533,"volume":538},"2026-05-07T00:00:00",0.81,79800,{"timestamp":540,"open":17,"high":17,"low":541,"close":533,"volume":542},"2026-05-10T00:00:00",0.8,159600,{"timestamp":544,"open":537,"high":533,"low":532,"close":533,"volume":545},"2026-05-11T00:00:00",167300,{"timestamp":547,"open":537,"high":537,"low":532,"close":532,"volume":548},"2026-05-12T00:00:00",121600,{"timestamp":550,"open":532,"high":537,"low":551,"close":532,"volume":552},"2026-05-13T00:00:00",0.78,91400,{"timestamp":554,"open":541,"high":541,"low":551,"close":541,"volume":555},"2026-05-14T00:00:00",57100,{"timestamp":557,"open":551,"high":532,"low":558,"close":559,"volume":560},"2026-05-17T00:00:00",0.72,0.73,416500,{"timestamp":562,"open":559,"high":559,"low":563,"close":563,"volume":564},"2026-05-18T00:00:00",0.67,654800,{"timestamp":566,"open":41,"high":558,"low":567,"close":41,"volume":404},"2026-05-19T00:00:00",0.68,{"timestamp":569,"open":41,"high":41,"low":563,"close":570,"volume":571},"2026-05-20T00:00:00",0.69,133700,{"timestamp":573,"open":570,"high":570,"low":563,"close":563,"volume":574},"2026-05-21T00:00:00",57900,{"timestamp":576,"open":563,"high":570,"low":563,"close":570,"volume":577},"2026-05-24T00:00:00",82900,{"timestamp":579,"open":567,"high":570,"low":563,"close":563,"volume":580},"2026-05-25T00:00:00",31300,{"timestamp":582,"open":567,"high":583,"low":584,"close":584,"volume":585},"2026-05-26T00:00:00",0.7,0.66,663400,{"timestamp":587,"open":584,"high":563,"low":588,"close":589,"volume":590},"2026-05-27T00:00:00",0.64,0.65,999600,{"timestamp":592,"open":589,"high":589,"low":593,"close":588,"volume":594},"2026-05-28T00:00:00",0.63,155100,{"timestamp":596,"open":588,"high":588,"low":597,"close":598,"volume":599},"2026-05-31T00:00:00",0.6,0.61,325100,{"timestamp":601,"open":597,"high":602,"low":597,"close":597,"volume":603},"2026-06-01T00:00:00",0.62,62200,{"timestamp":605,"open":597,"high":602,"low":597,"close":597,"volume":606},"2026-06-02T00:00:00",58400,{"timestamp":608,"open":598,"high":598,"low":609,"close":597,"volume":610},"2026-06-04T00:00:00",0.59,110200,{"timestamp":612,"open":597,"high":597,"low":613,"close":613,"volume":614},"2026-06-07T00:00:00",0.56,116600,{"timestamp":616,"open":617,"high":593,"low":613,"close":598,"volume":618},"2026-06-08T00:00:00",0.58,244100,{"timestamp":620,"open":598,"high":602,"low":617,"close":617,"volume":621},"2026-06-09T00:00:00",80200,{"timestamp":623,"open":598,"high":588,"low":609,"close":588,"volume":624},"2026-06-10T00:00:00",243400,{"timestamp":626,"open":593,"high":567,"low":598,"close":563,"volume":627},"2026-06-11T00:00:00",240800,{"timestamp":629,"open":589,"high":563,"low":602,"close":563,"volume":630},"2026-06-14T00:00:00",200900,{"timestamp":632,"open":584,"high":570,"low":588,"close":570,"volume":633},"2026-06-15T00:00:00",74500,{"timestamp":635,"open":570,"high":570,"low":593,"close":588,"volume":636},"2026-06-16T00:00:00",285500,{"timestamp":638,"open":563,"high":563,"low":602,"close":588,"volume":639},"2026-06-17T00:00:00",160500,{"timestamp":641,"open":588,"high":584,"low":593,"close":588,"volume":555},"2026-06-18T00:00:00",{"timestamp":643,"open":589,"high":584,"low":598,"close":602,"volume":644},"2026-06-21T00:00:00",418800,{"timestamp":646,"open":602,"high":588,"low":597,"close":593,"volume":647},"2026-06-22T00:00:00",137700,{"timestamp":649,"open":593,"high":593,"low":597,"close":598,"volume":269},"2026-06-23T00:00:00",{"timestamp":651,"open":598,"high":563,"low":597,"close":589,"volume":652},"2026-06-24T00:00:00",490500,{"timestamp":654,"open":589,"high":589,"low":602,"close":602,"volume":655},"2026-06-25T00:00:00",177600,{"timestamp":657,"open":588,"high":588,"low":598,"close":598,"volume":658},"2026-06-28T00:00:00",96000,{"timestamp":660,"open":602,"high":593,"low":597,"close":598,"volume":661},"2026-06-29T00:00:00",98100,{"timestamp":663,"open":597,"high":602,"low":597,"close":602,"volume":664},"2026-06-30T00:00:00",53000,{"timestamp":666,"open":602,"high":602,"low":597,"close":602,"volume":667},"2026-07-01T00:00:00",89800,{"timestamp":669,"open":602,"high":588,"low":609,"close":598,"volume":670},"2026-07-02T00:00:00",222100,{"timestamp":672,"open":602,"high":602,"low":597,"close":597,"volume":673},"2026-07-05T00:00:00",38900,{"timestamp":675,"open":597,"high":602,"low":597,"close":597,"volume":676},"2026-07-06T00:00:00",40500,{"timestamp":678,"open":597,"high":602,"low":617,"close":617,"volume":679},"2026-07-07T00:00:00",267800,{"timestamp":681,"open":597,"high":597,"low":617,"close":617,"volume":682},"2026-07-08T00:00:00",87400,{"timestamp":684,"open":609,"high":593,"low":617,"close":602,"volume":685},"2026-07-09T00:00:00",181900,{"timestamp":687,"open":602,"high":593,"low":597,"close":602,"volume":682},"2026-07-12T00:00:00",{"timestamp":689,"open":602,"high":602,"low":597,"close":597,"volume":690},"2026-07-13T00:00:00",82000,{"timestamp":692,"open":597,"high":598,"low":693,"close":609,"volume":694},"2026-07-14T00:00:00",0.57,305600,{"timestamp":696,"open":617,"high":598,"low":693,"close":598,"volume":697},"2026-07-15T00:00:00",106500,{"timestamp":699,"open":598,"high":598,"low":693,"close":609,"volume":700},"2026-07-16T00:00:00",260100,{"timestamp":702,"open":617,"high":609,"low":617,"close":617,"volume":703},"2026-07-19T00:00:00",72600,{"timestamp":705,"open":609,"high":609,"low":693,"close":693,"volume":706},"2026-07-20T00:00:00",100800,{"timestamp":708,"open":693,"high":693,"low":709,"close":710,"volume":711},"2026-07-21T00:00:00",0.49,0.53,1897000,{"timestamp":713,"open":714,"high":715,"low":716,"close":715,"volume":717},"2026-07-22T00:00:00",0.52,0.54,0.5,248500,{"timestamp":719,"open":720,"high":597,"low":710,"close":597,"volume":721},"2026-07-23T00:00:00",0.55,326000,{"timestamp":723,"open":617,"high":597,"low":613,"close":693,"volume":724},"2026-07-26T00:00:00",191700,{"timestamp":726,"open":609,"high":598,"low":613,"close":598,"volume":727},"2026-07-27T00:00:00",239700,{"timestamp":729,"open":617,"high":597,"low":617,"close":609,"volume":730},"2026-07-28T00:00:00",52200,{"timestamp":732,"open":609,"high":597,"low":693,"close":617,"volume":733},"2026-07-29T00:00:00",103300,{"timestamp":735,"open":617,"high":609,"low":693,"close":693,"volume":736},"2026-07-30T00:00:00",81700,{"timestamp":738,"open":693,"high":609,"low":693,"close":617,"volume":655},"2026-08-02T00:00:00",{"timestamp":740,"open":617,"high":617,"low":693,"close":693,"volume":741},"2026-08-03T00:00:00",77400,{"timestamp":743,"open":693,"high":617,"low":613,"close":613,"volume":475},"2026-08-04T00:00:00",{"timestamp":745,"open":693,"high":693,"low":720,"close":720,"volume":746},"2026-08-05T00:00:00",158800,{"timestamp":748,"open":720,"high":693,"low":715,"close":613,"volume":749},"2026-08-06T00:00:00",343800,{"timestamp":751,"open":613,"high":693,"low":720,"close":720,"volume":752},"2026-08-09T00:00:00",105400,{"timestamp":754,"open":720,"high":693,"low":710,"close":710,"volume":755},"2026-08-10T00:00:00",350100,{"timestamp":757,"open":715,"high":720,"low":709,"close":714,"volume":758},"2026-08-11T00:00:00",743500,{"timestamp":760,"open":714,"high":710,"low":716,"close":761,"volume":762},"2026-08-12T00:00:00",0.51,100100,{"timestamp":764,"open":761,"high":761,"low":765,"close":765,"volume":766},"2026-08-13T00:00:00",0.47,166700,{"timestamp":768,"open":769,"high":716,"low":770,"close":770,"volume":771},"2026-08-16T00:00:00",0.48,0.46,254000,{"timestamp":773,"open":770,"high":709,"low":774,"close":769,"volume":775},"2026-08-17T00:00:00",0.45,237600,{"timestamp":777,"open":769,"high":769,"low":774,"close":770,"volume":778},"2026-08-18T00:00:00",139400,{"timestamp":780,"open":710,"high":593,"low":710,"close":593,"volume":781},"2026-08-19T00:00:00",2298400,{"timestamp":783,"open":589,"high":589,"low":609,"close":593,"volume":784},"2026-08-20T00:00:00",928900,{"timestamp":786,"open":567,"high":583,"low":609,"close":602,"volume":787},"2026-08-23T00:00:00",917200,{"timestamp":789,"open":589,"high":563,"low":597,"close":589,"volume":790},"2026-08-24T00:00:00",459600,{"timestamp":792,"open":583,"high":793,"low":589,"close":794,"volume":795},"2026-08-25T00:00:00",0.77,0.74,904200,{"timestamp":797,"open":794,"high":798,"low":583,"close":41,"volume":799},"2026-08-26T00:00:00",0.75,354600,{"timestamp":801,"open":558,"high":794,"low":583,"close":583,"volume":802},"2026-08-27T00:00:00",89100,{"timestamp":804,"open":793,"high":793,"low":583,"close":798,"volume":805},"2026-08-30T00:00:00",298000,{"timestamp":807,"open":794,"high":532,"low":41,"close":559,"volume":808},"2026-08-31T00:00:00",670700,{"timestamp":810,"open":794,"high":537,"low":558,"close":541,"volume":811},"2026-09-01T00:00:00",805100,{"timestamp":813,"open":436,"high":436,"low":814,"close":532,"volume":815},"2026-09-02T00:00:00",0.76,241300,{"timestamp":817,"open":532,"high":541,"low":814,"close":541,"volume":818},"2026-09-03T00:00:00",198000,{"timestamp":820,"open":541,"high":541,"low":814,"close":551,"volume":821},"2026-09-07T00:00:00",213200,{"timestamp":823,"open":551,"high":384,"low":794,"close":384,"volume":824},"2026-09-08T00:00:00",1282700,{"timestamp":826,"open":393,"high":385,"low":532,"close":389,"volume":827},"2026-09-09T00:00:00",433800,{"timestamp":829,"open":394,"high":389,"low":435,"close":394,"volume":830},"2026-09-10T00:00:00",62600,{"timestamp":832,"open":389,"high":389,"low":435,"close":393,"volume":833},"2026-09-13T00:00:00",117900,{"timestamp":835,"open":394,"high":394,"low":435,"close":435,"volume":836},"2026-09-14T00:00:00",61100,{"timestamp":838,"open":435,"high":389,"low":537,"close":17,"volume":839},"2026-09-15T00:00:00",146700,{"timestamp":841,"open":17,"high":428,"low":17,"close":435,"volume":842},"2026-09-16T00:00:00",121700,{"timestamp":844,"open":17,"high":389,"low":533,"close":435,"volume":218},"2026-09-17T00:00:00",{"timestamp":846,"open":436,"high":428,"low":17,"close":436,"volume":847},"2026-09-20T00:00:00",152900,{"timestamp":849,"open":17,"high":435,"low":533,"close":436,"volume":850},"2026-09-21T00:00:00",49200,{"timestamp":852,"open":436,"high":435,"low":533,"close":436,"volume":853},"2026-09-22T00:00:00",93400,{"timestamp":855,"open":436,"high":436,"low":533,"close":17,"volume":856},"2026-09-23T00:00:00",69200,[]]