[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$foNHRzBy-dugfDPFqQgxp3P_7D0L1TgHu1mGSzrqvBWU":3,"$fIP_SGoXSrZb2S233JVe827wJmSU3ZaLq2W-RyzMhWmk":46,"$fGGoDvFzaI8FMvapZF3Ii3v3R9veDBltCwcLruUCfos8":77},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ASAI3","asai3","stock","Sendas Distribuidora S.A.","Assaí","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},10.33,0.09,0.8789,"BRL","2026-09-25T16:07:50Z",{"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},0.712,4.685,1.02,1.05,14.35,2.18,2.5,3.67,0.14,22786000000,6209000000,15.21,13.13,2.07,1.24,5.66,18.05,1.9,1.86,1.12,6.1429,[],[41,42,43,44,45],"CRFB3","PCAR3","MGLU3","AMER3","STBP3",{"items":47,"totalItens":74,"success":75,"errors":76,"limitReached":74},[48,55,60,65,69],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.0370599,"2022-12-23T00:00:00","2022-12-28T00:00:00","2023-02-17T00:00:00",{"type":56,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":49},0,0.0500185,"2023-04-27T00:00:00","2023-06-26T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":49},0.0927014,"2024-12-30T00:00:00","2025-01-06T00:00:00","2025-02-28T00:00:00",{"type":56,"category":50,"amount":66,"approvalDate":67,"comDate":67,"paymentDate":68,"status":49},0.0145457,"2025-04-25T00:00:00","2025-06-23T00:00:00",{"type":49,"category":50,"amount":70,"approvalDate":71,"comDate":72,"paymentDate":73,"status":49},0.104345,"2025-12-30T00:00:00","2026-01-06T00:00:00","2026-06-26T00:00:00",null,true,[],{"items":78,"totalItens":74,"success":75,"errors":1102,"limitReached":74},[79,85,91,97,103,110,116,123,129,136,143,149,156,163,167,173,178,183,189,194,199,203,206,210,217,221,227,233,239,245,252,257,262,267,272,277,282,287,290,293,299,304,311,315,319,325,330,334,337,341,346,353,359,363,368,373,379,385,390,396,401,408,412,418,422,427,431,434,438,444,449,452,457,461,466,471,475,480,485,491,497,501,506,511,515,518,521,525,529,533,536,540,544,549,553,557,561,567,573,577,581,585,590,593,597,601,605,608,612,616,621,624,628,633,638,644,647,650,653,656,659,663,667,671,675,679,682,686,692,696,702,707,710,714,718,722,726,730,734,737,741,744,749,752,756,759,762,765,768,772,777,781,784,787,791,794,798,801,805,809,812,816,819,823,826,829,833,836,839,842,845,849,853,858,862,867,872,876,880,883,886,889,892,895,899,902,905,908,911,914,918,921,924,927,930,933,936,939,943,946,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1053,1056,1061,1066,1072,1077,1083,1088,1093,1097],{"timestamp":80,"open":81,"high":81,"low":82,"close":83,"volume":84},"2025-09-28T00:00:00",9.68,9.39,9.43,12629000,{"timestamp":86,"open":87,"high":87,"low":88,"close":89,"volume":90},"2025-09-29T00:00:00",9.6,9.32,9.51,15858300,{"timestamp":92,"open":89,"high":93,"low":94,"close":95,"volume":96},"2025-09-30T00:00:00",9.57,9.34,9.42,10717800,{"timestamp":98,"open":99,"high":83,"low":100,"close":101,"volume":102},"2025-10-01T00:00:00",9.38,9.09,9.26,17275200,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-10-02T00:00:00",9.23,9.27,9.01,9.06,24472200,{"timestamp":111,"open":108,"high":112,"low":113,"close":114,"volume":115},"2025-10-05T00:00:00",9.08,8.84,8.98,16162500,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-10-06T00:00:00",8.91,8.95,8.65,8.73,38479600,{"timestamp":124,"open":125,"high":126,"low":127,"close":120,"volume":128},"2025-10-07T00:00:00",8.79,8.89,8.57,18108900,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-10-08T00:00:00",8.69,8.74,8.36,8.37,17428000,{"timestamp":137,"open":138,"high":139,"low":140,"close":141,"volume":142},"2025-10-09T00:00:00",8.41,8.43,8.05,8.22,24886600,{"timestamp":144,"open":145,"high":146,"low":147,"close":140,"volume":148},"2025-10-12T00:00:00",8.3,8.35,8,23458800,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-13T00:00:00",8.01,8.28,7.94,8.12,13779600,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-10-14T00:00:00",8.21,8.76,8.14,8.68,33762300,{"timestamp":164,"open":165,"high":161,"low":145,"close":134,"volume":166},"2025-10-15T00:00:00",8.6,16718000,{"timestamp":168,"open":145,"high":169,"low":170,"close":171,"volume":172},"2025-10-16T00:00:00",8.56,8.26,8.42,15155400,{"timestamp":174,"open":171,"high":175,"low":176,"close":171,"volume":177},"2025-10-19T00:00:00",8.53,8.27,15119700,{"timestamp":179,"open":180,"high":175,"low":133,"close":181,"volume":182},"2025-10-20T00:00:00",8.4,8.48,12156900,{"timestamp":184,"open":185,"high":185,"low":186,"close":187,"volume":188},"2025-10-21T00:00:00",8.2,7.83,7.87,44628000,{"timestamp":190,"open":191,"high":158,"low":192,"close":154,"volume":193},"2025-10-22T00:00:00",7.96,7.85,23915400,{"timestamp":195,"open":196,"high":181,"low":154,"close":197,"volume":198},"2025-10-23T00:00:00",8.18,8.23,13611000,{"timestamp":200,"open":201,"high":181,"low":141,"close":138,"volume":202},"2025-10-26T00:00:00",8.32,11330500,{"timestamp":204,"open":138,"high":165,"low":145,"close":139,"volume":205},"2025-10-27T00:00:00",18951300,{"timestamp":207,"open":208,"high":165,"low":201,"close":169,"volume":209},"2025-10-29T00:00:00",8.38,9448100,{"timestamp":211,"open":212,"high":213,"low":214,"close":215,"volume":216},"2025-10-30T00:00:00",8.64,8.71,8.54,8.61,10292800,{"timestamp":218,"open":219,"high":121,"low":181,"close":175,"volume":220},"2025-11-02T00:00:00",8.7,6412800,{"timestamp":222,"open":223,"high":224,"low":133,"close":225,"volume":226},"2025-11-03T00:00:00",8.46,8.55,8.52,8288900,{"timestamp":228,"open":169,"high":229,"low":230,"close":231,"volume":232},"2025-11-04T00:00:00",8.92,8.39,8.9,12449500,{"timestamp":234,"open":235,"high":108,"low":236,"close":237,"volume":238},"2025-11-05T00:00:00",8.96,8.8,8.86,10816700,{"timestamp":240,"open":241,"high":242,"low":215,"close":243,"volume":244},"2025-11-06T00:00:00",8.63,9.03,9,13738200,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-11-09T00:00:00",9.17,9.24,8.99,9.11,11871800,{"timestamp":253,"open":254,"high":255,"low":254,"close":81,"volume":256},"2025-11-10T00:00:00",9.25,9.72,17667400,{"timestamp":258,"open":81,"high":259,"low":260,"close":87,"volume":261},"2025-11-11T00:00:00",9.7,9.52,11873700,{"timestamp":263,"open":87,"high":259,"low":264,"close":265,"volume":266},"2025-11-12T00:00:00",9.5,9.55,16525000,{"timestamp":268,"open":260,"high":269,"low":82,"close":270,"volume":271},"2025-11-13T00:00:00",9.62,9.49,13673800,{"timestamp":273,"open":264,"high":274,"low":275,"close":81,"volume":276},"2025-11-16T00:00:00",9.82,9.47,11645500,{"timestamp":278,"open":81,"high":279,"low":264,"close":280,"volume":281},"2025-11-17T00:00:00",9.73,9.63,9406300,{"timestamp":283,"open":89,"high":284,"low":285,"close":105,"volume":286},"2025-11-18T00:00:00",9.53,9.16,17261900,{"timestamp":288,"open":101,"high":101,"low":243,"close":243,"volume":289},"2025-11-20T00:00:00",7490200,{"timestamp":291,"open":107,"high":99,"low":119,"close":99,"volume":292},"2025-11-23T00:00:00",13737800,{"timestamp":294,"open":295,"high":296,"low":248,"close":297,"volume":298},"2025-11-24T00:00:00",9.37,9.46,9.4,17771900,{"timestamp":300,"open":275,"high":301,"low":95,"close":302,"volume":303},"2025-11-25T00:00:00",10.09,10.05,16622700,{"timestamp":305,"open":306,"high":307,"low":308,"close":309,"volume":310},"2025-11-26T00:00:00",10.04,10.35,10.01,10.06,18063700,{"timestamp":312,"open":309,"high":301,"low":99,"close":313,"volume":314},"2025-11-27T00:00:00",9.54,14350400,{"timestamp":316,"open":317,"high":296,"low":285,"close":105,"volume":318},"2025-11-30T00:00:00",9.44,14794800,{"timestamp":320,"open":321,"high":322,"low":323,"close":83,"volume":324},"2025-12-01T00:00:00",9.31,9.45,9.19,23554600,{"timestamp":326,"open":327,"high":275,"low":247,"close":328,"volume":329},"2025-12-02T00:00:00",9.41,9.18,13006500,{"timestamp":331,"open":328,"high":332,"low":247,"close":275,"volume":333},"2025-12-03T00:00:00",9.56,8928300,{"timestamp":335,"open":270,"high":270,"low":165,"close":212,"volume":336},"2025-12-04T00:00:00",33489000,{"timestamp":338,"open":219,"high":159,"low":339,"close":185,"volume":340},"2025-12-07T00:00:00",8.15,18308300,{"timestamp":342,"open":343,"high":145,"low":344,"close":160,"volume":345},"2025-12-08T00:00:00",8.1,7.74,16354800,{"timestamp":347,"open":348,"high":349,"low":350,"close":351,"volume":352},"2025-12-09T00:00:00",8.11,8.19,7.91,7.98,13943400,{"timestamp":354,"open":351,"high":355,"low":356,"close":357,"volume":358},"2025-12-10T00:00:00",8.08,7.86,7.9,14499600,{"timestamp":360,"open":350,"high":201,"low":350,"close":361,"volume":362},"2025-12-11T00:00:00",8.25,16893500,{"timestamp":364,"open":365,"high":134,"low":351,"close":366,"volume":367},"2025-12-14T00:00:00",8.34,8.03,10901600,{"timestamp":369,"open":370,"high":153,"low":371,"close":344,"volume":372},"2025-12-15T00:00:00",7.92,7.67,12571400,{"timestamp":374,"open":371,"high":375,"low":376,"close":377,"volume":378},"2025-12-16T00:00:00",7.69,7.29,7.37,19561700,{"timestamp":380,"open":381,"high":381,"low":382,"close":383,"volume":384},"2025-12-17T00:00:00",7.38,7.18,7.22,20582000,{"timestamp":386,"open":382,"high":387,"low":388,"close":383,"volume":389},"2025-12-18T00:00:00",7.31,7.13,15955800,{"timestamp":391,"open":392,"high":392,"low":393,"close":394,"volume":395},"2025-12-21T00:00:00",7.24,7.04,7.11,7396100,{"timestamp":397,"open":398,"high":377,"low":388,"close":399,"volume":400},"2025-12-22T00:00:00",7.17,7.21,7987900,{"timestamp":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2025-12-25T00:00:00",7.16,7.28,7.15,7.27,4224000,{"timestamp":409,"open":376,"high":376,"low":405,"close":410,"volume":411},"2025-12-28T00:00:00",7.23,5984200,{"timestamp":413,"open":404,"high":414,"low":415,"close":416,"volume":417},"2025-12-29T00:00:00",7.44,7.25,7.3,6833900,{"timestamp":419,"open":420,"high":420,"low":410,"close":404,"volume":421},"2026-01-01T00:00:00",7.4,5933100,{"timestamp":423,"open":416,"high":424,"low":392,"close":425,"volume":426},"2026-01-04T00:00:00",7.54,7.48,7573700,{"timestamp":428,"open":429,"high":153,"low":429,"close":350,"volume":430},"2026-01-05T00:00:00",7.52,21301800,{"timestamp":72,"open":432,"high":350,"low":387,"close":387,"volume":433},7.8,10946500,{"timestamp":435,"open":416,"high":425,"low":410,"close":436,"volume":437},"2026-01-07T00:00:00",7.34,24411000,{"timestamp":439,"open":440,"high":381,"low":441,"close":442,"volume":443},"2026-01-08T00:00:00",7.35,7.03,7.07,24205300,{"timestamp":445,"open":393,"high":446,"low":447,"close":381,"volume":448},"2026-01-11T00:00:00",7.43,6.91,19577600,{"timestamp":450,"open":440,"high":381,"low":388,"close":376,"volume":451},"2026-01-12T00:00:00",15989900,{"timestamp":453,"open":454,"high":420,"low":455,"close":454,"volume":456},"2026-01-13T00:00:00",7.32,7.14,19370500,{"timestamp":458,"open":377,"high":459,"low":403,"close":376,"volume":460},"2026-01-14T00:00:00",7.46,11012900,{"timestamp":462,"open":387,"high":463,"low":464,"close":425,"volume":465},"2026-01-15T00:00:00",7.5,7.08,13544500,{"timestamp":467,"open":468,"high":424,"low":469,"close":468,"volume":470},"2026-01-18T00:00:00",7.45,7.39,6017200,{"timestamp":472,"open":416,"high":463,"low":399,"close":473,"volume":474},"2026-01-19T00:00:00",7.47,10778200,{"timestamp":476,"open":424,"high":477,"low":478,"close":477,"volume":479},"2026-01-20T00:00:00",7.75,7.49,18200100,{"timestamp":481,"open":477,"high":343,"low":482,"close":483,"volume":484},"2026-01-21T00:00:00",7.68,7.99,22625600,{"timestamp":486,"open":487,"high":160,"low":488,"close":489,"volume":490},"2026-01-22T00:00:00",8.07,7.84,8.06,15298400,{"timestamp":492,"open":493,"high":145,"low":494,"close":495,"volume":496},"2026-01-25T00:00:00",8.09,7.93,8.29,18896900,{"timestamp":498,"open":230,"high":499,"low":208,"close":121,"volume":500},"2026-01-26T00:00:00",8.81,21183300,{"timestamp":502,"open":503,"high":242,"low":504,"close":114,"volume":505},"2026-01-27T00:00:00",8.78,8.67,25725200,{"timestamp":507,"open":508,"high":509,"low":161,"close":219,"volume":510},"2026-01-28T00:00:00",9.05,9.07,35156300,{"timestamp":512,"open":165,"high":219,"low":513,"close":504,"volume":514},"2026-02-01T00:00:00",8.58,2385000,{"timestamp":516,"open":236,"high":243,"low":132,"close":231,"volume":517},"2026-02-02T00:00:00",13722700,{"timestamp":519,"open":503,"high":235,"low":181,"close":215,"volume":520},"2026-02-03T00:00:00",6860000,{"timestamp":522,"open":131,"high":125,"low":523,"close":125,"volume":524},"2026-02-05T00:00:00",8.49,7832000,{"timestamp":526,"open":503,"high":527,"low":215,"close":236,"volume":528},"2026-02-08T00:00:00",8.85,8277800,{"timestamp":530,"open":531,"high":243,"low":215,"close":249,"volume":532},"2026-02-09T00:00:00",8.77,8229300,{"timestamp":534,"open":119,"high":321,"low":119,"close":254,"volume":535},"2026-02-10T00:00:00",14168400,{"timestamp":537,"open":95,"high":538,"low":327,"close":280,"volume":539},"2026-02-11T00:00:00",10.23,36253100,{"timestamp":541,"open":87,"high":542,"low":264,"close":542,"volume":543},"2026-02-12T00:00:00",9.92,22867900,{"timestamp":545,"open":546,"high":547,"low":322,"close":332,"volume":548},"2026-02-17T00:00:00",9.89,9.99,13962100,{"timestamp":550,"open":81,"high":255,"low":551,"close":99,"volume":552},"2026-02-18T00:00:00",9.3,12657900,{"timestamp":554,"open":295,"high":332,"low":555,"close":275,"volume":556},"2026-02-19T00:00:00",9.28,13027800,{"timestamp":558,"open":322,"high":322,"low":559,"close":254,"volume":560},"2026-02-22T00:00:00",9.12,11555300,{"timestamp":562,"open":88,"high":563,"low":564,"close":565,"volume":566},"2026-02-23T00:00:00",9.87,9.29,9.84,13443300,{"timestamp":568,"open":569,"high":570,"low":571,"close":327,"volume":572},"2026-02-24T00:00:00",9.83,9.85,9.33,9982900,{"timestamp":574,"open":327,"high":89,"low":106,"close":575,"volume":576},"2026-02-25T00:00:00",9.48,10750100,{"timestamp":578,"open":571,"high":296,"low":579,"close":571,"volume":580},"2026-02-26T00:00:00",9.2,8135100,{"timestamp":582,"open":323,"high":583,"low":242,"close":101,"volume":584},"2026-03-01T00:00:00",9.36,6015700,{"timestamp":586,"open":587,"high":588,"low":120,"close":120,"volume":589},"2026-03-02T00:00:00",8.88,8.94,16846500,{"timestamp":591,"open":237,"high":249,"low":208,"close":208,"volume":592},"2026-03-03T00:00:00",16142700,{"timestamp":594,"open":595,"high":181,"low":339,"close":158,"volume":596},"2026-03-04T00:00:00",8.33,10457200,{"timestamp":598,"open":348,"high":599,"low":191,"close":160,"volume":600},"2026-03-05T00:00:00",8.24,7667700,{"timestamp":602,"open":603,"high":365,"low":147,"close":361,"volume":604},"2026-03-08T00:00:00",8.13,8280200,{"timestamp":606,"open":145,"high":132,"low":196,"close":134,"volume":607},"2026-03-09T00:00:00",10915100,{"timestamp":609,"open":349,"high":171,"low":610,"close":176,"volume":611},"2026-03-10T00:00:00",8.16,7076500,{"timestamp":613,"open":493,"high":343,"low":614,"close":614,"volume":615},"2026-03-11T00:00:00",7.81,14257000,{"timestamp":617,"open":357,"high":366,"low":618,"close":619,"volume":620},"2026-03-12T00:00:00",7.62,7.72,15881300,{"timestamp":622,"open":350,"high":483,"low":344,"close":614,"volume":623},"2026-03-15T00:00:00",11470300,{"timestamp":625,"open":626,"high":196,"low":626,"close":494,"volume":627},"2026-03-16T00:00:00",7.76,16098900,{"timestamp":629,"open":424,"high":630,"low":381,"close":631,"volume":632},"2026-03-18T00:00:00",7.82,7.73,11793400,{"timestamp":634,"open":635,"high":635,"low":636,"close":636,"volume":637},"2026-03-19T00:00:00",7.77,7.36,12432800,{"timestamp":639,"open":640,"high":339,"low":641,"close":642,"volume":643},"2026-03-22T00:00:00",7.61,7.53,8.02,17556400,{"timestamp":645,"open":192,"high":603,"low":635,"close":494,"volume":646},"2026-03-23T00:00:00",11480800,{"timestamp":648,"open":343,"high":201,"low":366,"close":158,"volume":649},"2026-03-24T00:00:00",13579800,{"timestamp":651,"open":489,"high":165,"low":147,"close":158,"volume":652},"2026-03-25T00:00:00",11771000,{"timestamp":654,"open":160,"high":131,"low":355,"close":131,"volume":655},"2026-03-26T00:00:00",16567800,{"timestamp":657,"open":527,"high":243,"low":165,"close":499,"volume":658},"2026-03-29T00:00:00",14690000,{"timestamp":660,"open":661,"high":575,"low":231,"close":575,"volume":662},"2026-03-30T00:00:00",9.02,17726200,{"timestamp":664,"open":575,"high":665,"low":101,"close":551,"volume":666},"2026-03-31T00:00:00",9.69,9160600,{"timestamp":668,"open":249,"high":99,"low":503,"close":669,"volume":670},"2026-04-01T00:00:00",9.13,6631000,{"timestamp":672,"open":673,"high":105,"low":126,"close":229,"volume":674},"2026-04-05T00:00:00",9.21,6241700,{"timestamp":676,"open":118,"high":669,"low":677,"close":237,"volume":678},"2026-04-06T00:00:00",8.66,11739700,{"timestamp":680,"open":327,"high":259,"low":551,"close":297,"volume":681},"2026-04-07T00:00:00",17208000,{"timestamp":683,"open":296,"high":684,"low":571,"close":259,"volume":685},"2026-04-08T00:00:00",9.77,15663800,{"timestamp":687,"open":688,"high":689,"low":87,"close":690,"volume":691},"2026-04-09T00:00:00",9.8,9.97,9.78,9683700,{"timestamp":693,"open":269,"high":689,"low":269,"close":694,"volume":695},"2026-04-12T00:00:00",9.88,7452400,{"timestamp":697,"open":698,"high":699,"low":700,"close":699,"volume":701},"2026-04-13T00:00:00",9.96,10.15,9.86,8701100,{"timestamp":703,"open":306,"high":704,"low":274,"close":705,"volume":706},"2026-04-14T00:00:00",10.2,10.16,9764200,{"timestamp":708,"open":704,"high":704,"low":579,"close":106,"volume":709},"2026-04-15T00:00:00",26955300,{"timestamp":711,"open":332,"high":712,"low":322,"close":322,"volume":713},"2026-04-16T00:00:00",9.76,21796000,{"timestamp":715,"open":327,"high":716,"low":327,"close":265,"volume":717},"2026-04-19T00:00:00",9.71,12449600,{"timestamp":719,"open":89,"high":269,"low":720,"close":93,"volume":721},"2026-04-21T00:00:00",9.35,8252300,{"timestamp":723,"open":93,"high":279,"low":322,"close":724,"volume":725},"2026-04-22T00:00:00",9.59,8379000,{"timestamp":727,"open":265,"high":728,"low":555,"close":322,"volume":729},"2026-04-23T00:00:00",9.66,14289100,{"timestamp":731,"open":732,"high":700,"low":296,"close":732,"volume":733},"2026-04-26T00:00:00",9.58,15380800,{"timestamp":735,"open":583,"high":317,"low":587,"close":242,"volume":736},"2026-04-27T00:00:00",17022900,{"timestamp":738,"open":229,"high":739,"low":127,"close":132,"volume":740},"2026-04-28T00:00:00",8.93,19613000,{"timestamp":742,"open":113,"high":559,"low":159,"close":527,"volume":743},"2026-04-29T00:00:00",16971300,{"timestamp":745,"open":231,"high":746,"low":747,"close":107,"volume":748},"2026-05-03T00:00:00",9.14,8.83,21192600,{"timestamp":750,"open":119,"high":551,"low":119,"close":285,"volume":751},"2026-05-04T00:00:00",9539600,{"timestamp":753,"open":564,"high":575,"low":754,"close":720,"volume":755},"2026-05-05T00:00:00",9.22,12379200,{"timestamp":757,"open":106,"high":297,"low":746,"close":579,"volume":758},"2026-05-06T00:00:00",10561900,{"timestamp":760,"open":551,"high":95,"low":248,"close":555,"volume":761},"2026-05-07T00:00:00",9761200,{"timestamp":763,"open":579,"high":564,"low":126,"close":235,"volume":764},"2026-05-10T00:00:00",8225400,{"timestamp":766,"open":126,"high":105,"low":527,"close":588,"volume":767},"2026-05-11T00:00:00",20419600,{"timestamp":769,"open":119,"high":770,"low":134,"close":139,"volume":771},"2026-05-12T00:00:00",8.97,28150600,{"timestamp":773,"open":214,"high":504,"low":774,"close":775,"volume":776},"2026-05-13T00:00:00",8.44,8.59,6675500,{"timestamp":778,"open":134,"high":677,"low":595,"close":779,"volume":780},"2026-05-14T00:00:00",8.5,7014900,{"timestamp":782,"open":523,"high":127,"low":599,"close":495,"volume":783},"2026-05-17T00:00:00",7646400,{"timestamp":785,"open":339,"high":145,"low":493,"close":610,"volume":786},"2026-05-18T00:00:00",12983400,{"timestamp":788,"open":158,"high":789,"low":158,"close":215,"volume":790},"2026-05-19T00:00:00",8.72,9989000,{"timestamp":792,"open":779,"high":131,"low":145,"close":181,"volume":793},"2026-05-20T00:00:00",6993600,{"timestamp":795,"open":796,"high":225,"low":145,"close":774,"volume":797},"2026-05-21T00:00:00",8.45,12011200,{"timestamp":799,"open":224,"high":323,"low":175,"close":559,"volume":800},"2026-05-24T00:00:00",13934900,{"timestamp":802,"open":803,"high":254,"low":587,"close":250,"volume":804},"2026-05-25T00:00:00",9.04,27573700,{"timestamp":806,"open":254,"high":82,"low":807,"close":254,"volume":808},"2026-05-26T00:00:00",9.1,28272900,{"timestamp":810,"open":555,"high":720,"low":229,"close":114,"volume":811},"2026-05-27T00:00:00",19602600,{"timestamp":813,"open":249,"high":100,"low":161,"close":814,"volume":815},"2026-05-28T00:00:00",8.75,21853000,{"timestamp":817,"open":236,"high":113,"low":175,"close":165,"volume":818},"2026-05-31T00:00:00",13767500,{"timestamp":820,"open":821,"high":579,"low":821,"close":508,"volume":822},"2026-06-01T00:00:00",8.62,12765300,{"timestamp":824,"open":747,"high":100,"low":161,"close":125,"volume":825},"2026-06-02T00:00:00",14208200,{"timestamp":827,"open":814,"high":126,"low":165,"close":821,"volume":828},"2026-06-04T00:00:00",8939500,{"timestamp":830,"open":821,"high":677,"low":831,"close":796,"volume":832},"2026-06-07T00:00:00",8.31,18609000,{"timestamp":834,"open":127,"high":212,"low":133,"close":230,"volume":835},"2026-06-08T00:00:00",10309000,{"timestamp":837,"open":133,"high":138,"low":339,"close":185,"volume":838},"2026-06-09T00:00:00",13889600,{"timestamp":840,"open":158,"high":208,"low":370,"close":599,"volume":841},"2026-06-10T00:00:00",19370700,{"timestamp":843,"open":610,"high":171,"low":366,"close":343,"volume":844},"2026-06-11T00:00:00",10377600,{"timestamp":846,"open":230,"high":230,"low":494,"close":847,"volume":848},"2026-06-14T00:00:00",7.97,13156900,{"timestamp":850,"open":494,"high":151,"low":192,"close":851,"volume":852},"2026-06-15T00:00:00",7.89,9254800,{"timestamp":854,"open":855,"high":348,"low":856,"close":432,"volume":857},"2026-06-16T00:00:00",7.95,7.78,10131400,{"timestamp":859,"open":432,"high":357,"low":860,"close":482,"volume":861},"2026-06-17T00:00:00",7.6,10608700,{"timestamp":863,"open":482,"high":856,"low":864,"close":865,"volume":866},"2026-06-18T00:00:00",7.63,7.65,9092900,{"timestamp":868,"open":482,"high":432,"low":869,"close":870,"volume":871},"2026-06-21T00:00:00",7.64,7.7,9187300,{"timestamp":873,"open":864,"high":140,"low":874,"close":153,"volume":875},"2026-06-22T00:00:00",7.59,11079900,{"timestamp":877,"open":350,"high":208,"low":878,"close":176,"volume":879},"2026-06-23T00:00:00",7.88,12050100,{"timestamp":881,"open":145,"high":161,"low":176,"close":215,"volume":882},"2026-06-24T00:00:00",14899000,{"timestamp":884,"open":513,"high":243,"low":225,"close":747,"volume":885},"2026-06-25T00:00:00",10408100,{"timestamp":887,"open":747,"high":112,"low":747,"close":243,"volume":888},"2026-06-28T00:00:00",6020200,{"timestamp":890,"open":588,"high":588,"low":215,"close":132,"volume":891},"2026-06-29T00:00:00",9390800,{"timestamp":893,"open":215,"high":527,"low":127,"close":677,"volume":894},"2026-06-30T00:00:00",5536200,{"timestamp":896,"open":121,"high":125,"low":897,"close":131,"volume":898},"2026-07-01T00:00:00",8.47,8485500,{"timestamp":900,"open":503,"high":243,"low":219,"close":125,"volume":901},"2026-07-02T00:00:00",6327200,{"timestamp":903,"open":219,"high":132,"low":775,"close":504,"volume":904},"2026-07-05T00:00:00",5153800,{"timestamp":906,"open":213,"high":814,"low":180,"close":175,"volume":907},"2026-07-06T00:00:00",9094500,{"timestamp":909,"open":139,"high":120,"low":208,"close":523,"volume":910},"2026-07-07T00:00:00",10195900,{"timestamp":912,"open":224,"high":775,"low":171,"close":223,"volume":913},"2026-07-08T00:00:00",11959500,{"timestamp":915,"open":789,"high":249,"low":789,"close":916,"volume":917},"2026-07-09T00:00:00",8.87,13785500,{"timestamp":919,"open":125,"high":231,"low":513,"close":213,"volume":920},"2026-07-12T00:00:00",7195100,{"timestamp":922,"open":159,"high":159,"low":513,"close":677,"volume":923},"2026-07-13T00:00:00",5473900,{"timestamp":925,"open":120,"high":237,"low":169,"close":677,"volume":926},"2026-07-14T00:00:00",8555100,{"timestamp":928,"open":165,"high":213,"low":171,"close":169,"volume":929},"2026-07-15T00:00:00",7509600,{"timestamp":931,"open":175,"high":775,"low":145,"close":779,"volume":932},"2026-07-16T00:00:00",12002600,{"timestamp":934,"open":225,"high":775,"low":160,"close":160,"volume":935},"2026-07-19T00:00:00",6985700,{"timestamp":937,"open":154,"high":170,"low":355,"close":361,"volume":938},"2026-07-20T00:00:00",6027800,{"timestamp":940,"open":170,"high":941,"low":170,"close":180,"volume":942},"2026-07-21T00:00:00",8.51,8720300,{"timestamp":944,"open":145,"high":365,"low":151,"close":642,"volume":945},"2026-07-22T00:00:00",8568400,{"timestamp":947,"open":147,"high":948,"low":432,"close":192,"volume":949},"2026-07-23T00:00:00",8.04,8004500,{"timestamp":951,"open":350,"high":160,"low":619,"close":348,"volume":952},"2026-07-26T00:00:00",9601900,{"timestamp":954,"open":831,"high":171,"low":348,"close":599,"volume":955},"2026-07-27T00:00:00",5447500,{"timestamp":957,"open":170,"high":139,"low":196,"close":145,"volume":958},"2026-07-28T00:00:00",9070400,{"timestamp":960,"open":208,"high":181,"low":365,"close":138,"volume":961},"2026-07-29T00:00:00",5131800,{"timestamp":963,"open":941,"high":941,"low":365,"close":779,"volume":964},"2026-07-30T00:00:00",3730700,{"timestamp":966,"open":165,"high":161,"low":774,"close":224,"volume":967},"2026-08-02T00:00:00",5936100,{"timestamp":969,"open":121,"high":531,"low":775,"close":677,"volume":970},"2026-08-03T00:00:00",5660700,{"timestamp":972,"open":213,"high":118,"low":504,"close":747,"volume":973},"2026-08-04T00:00:00",8639000,{"timestamp":975,"open":132,"high":916,"low":523,"close":523,"volume":976},"2026-08-05T00:00:00",9565300,{"timestamp":978,"open":821,"high":241,"low":494,"close":599,"volume":979},"2026-08-06T00:00:00",15304500,{"timestamp":981,"open":197,"high":197,"low":191,"close":489,"volume":982},"2026-08-09T00:00:00",10647100,{"timestamp":984,"open":489,"high":349,"low":855,"close":355,"volume":985},"2026-08-10T00:00:00",14195700,{"timestamp":987,"open":154,"high":185,"low":855,"close":147,"volume":988},"2026-08-11T00:00:00",8400900,{"timestamp":990,"open":855,"high":158,"low":855,"close":191,"volume":991},"2026-08-12T00:00:00",8979200,{"timestamp":993,"open":357,"high":343,"low":432,"close":343,"volume":994},"2026-08-13T00:00:00",11217100,{"timestamp":996,"open":343,"high":158,"low":147,"close":160,"volume":997},"2026-08-16T00:00:00",12251100,{"timestamp":999,"open":348,"high":196,"low":878,"close":357,"volume":1000},"2026-08-17T00:00:00",10955100,{"timestamp":1002,"open":151,"high":185,"low":147,"close":355,"volume":1003},"2026-08-18T00:00:00",5529700,{"timestamp":1005,"open":151,"high":160,"low":494,"close":191,"volume":1006},"2026-08-19T00:00:00",6944500,{"timestamp":1008,"open":147,"high":138,"low":147,"close":180,"volume":1009},"2026-08-20T00:00:00",8720100,{"timestamp":1011,"open":158,"high":169,"low":158,"close":831,"volume":1012},"2026-08-23T00:00:00",8804900,{"timestamp":1014,"open":831,"high":508,"low":831,"close":235,"volume":1015},"2026-08-24T00:00:00",21834900,{"timestamp":1017,"open":235,"high":807,"low":349,"close":134,"volume":1018},"2026-08-25T00:00:00",25188800,{"timestamp":1020,"open":133,"high":796,"low":339,"close":185,"volume":1021},"2026-08-26T00:00:00",15912400,{"timestamp":1023,"open":197,"high":145,"low":487,"close":610,"volume":1024},"2026-08-27T00:00:00",8246400,{"timestamp":1026,"open":201,"high":897,"low":158,"close":774,"volume":1027},"2026-08-30T00:00:00",17759200,{"timestamp":1029,"open":897,"high":503,"low":796,"close":779,"volume":1030},"2026-08-31T00:00:00",11509000,{"timestamp":1032,"open":127,"high":101,"low":523,"close":669,"volume":1033},"2026-09-01T00:00:00",17197700,{"timestamp":1035,"open":579,"high":248,"low":181,"close":250,"volume":1036},"2026-09-02T00:00:00",24303300,{"timestamp":1038,"open":803,"high":106,"low":107,"close":112,"volume":1039},"2026-09-03T00:00:00",8101800,{"timestamp":1041,"open":101,"high":275,"low":669,"close":669,"volume":1042},"2026-09-07T00:00:00",13668000,{"timestamp":1044,"open":508,"high":579,"low":119,"close":579,"volume":1045},"2026-09-08T00:00:00",5791100,{"timestamp":1047,"open":250,"high":542,"low":100,"close":700,"volume":1048},"2026-09-09T00:00:00",15896900,{"timestamp":1050,"open":570,"high":1051,"low":716,"close":274,"volume":1052},"2026-09-10T00:00:00",10,6313600,{"timestamp":1054,"open":264,"high":274,"low":264,"close":280,"volume":1055},"2026-09-13T00:00:00",6223300,{"timestamp":1057,"open":1058,"high":274,"low":575,"close":1059,"volume":1060},"2026-09-14T00:00:00",9.75,9.65,7783200,{"timestamp":1062,"open":269,"high":1063,"low":269,"close":1064,"volume":1065},"2026-09-15T00:00:00",10.19,10.1,18364300,{"timestamp":1067,"open":1068,"high":1069,"low":694,"close":1070,"volume":1071},"2026-09-16T00:00:00",10.14,10.28,10.21,9675000,{"timestamp":1073,"open":1064,"high":1074,"low":306,"close":1075,"volume":1076},"2026-09-17T00:00:00",10.3,10.26,8306300,{"timestamp":1078,"open":1079,"high":1080,"low":699,"close":1081,"volume":1082},"2026-09-20T00:00:00",10.31,10.39,10.22,6186200,{"timestamp":1084,"open":699,"high":1085,"low":306,"close":1086,"volume":1087},"2026-09-21T00:00:00",10.4,10.34,15290500,{"timestamp":1089,"open":1063,"high":1090,"low":705,"close":1091,"volume":1092},"2026-09-22T00:00:00",10.55,10.29,18041300,{"timestamp":1094,"open":307,"high":1085,"low":705,"close":1095,"volume":1096},"2026-09-23T00:00:00",10.24,8268200,{"timestamp":1098,"open":1081,"high":1099,"low":302,"close":1100,"volume":1101},"2026-09-24T00:00:00",10.5,10.49,16418200,[]]