[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fuTrYLzzbFjiTKCzFDdDQL-MYzKXh4-EstvPjAs8JqBM":3,"$fuWeBXmyhWD4eWvDat4wxpHbXO75_wJE_3xkmz64mY_s":48,"$f8sjTv2d2Nl19EvpnkJsGQJhevc7aNe3rM-XypznpLIo":86},{"items":4,"totalItens":45,"success":46,"errors":47,"limitReached":45},[5,12,17,23,25,30,35,40],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.745175,"2022-12-12T00:00:00","2022-12-16T00:00:00","2023-01-30T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.84977,"2023-06-25T00:00:00","2023-06-30T00:00:00","2023-09-01T00:00:00",{"type":18,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},0,0.297376,"2023-11-06T00:00:00","2023-11-10T00:00:00","2023-11-28T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":20,"comDate":21,"paymentDate":22,"status":6},0.405318,{"type":18,"category":7,"amount":26,"approvalDate":27,"comDate":28,"paymentDate":29,"status":6},0.540743,"2024-07-05T00:00:00","2024-07-10T00:00:00","2024-07-22T00:00:00",{"type":6,"category":7,"amount":31,"approvalDate":32,"comDate":33,"paymentDate":34,"status":6},0.575146,"2024-12-02T00:00:00","2024-12-06T00:00:00","2024-12-19T00:00:00",{"type":18,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":39,"status":6},0.891458,"2025-11-17T00:00:00","2025-11-21T00:00:00","2025-12-01T00:00:00",{"type":18,"category":7,"amount":41,"approvalDate":42,"comDate":43,"paymentDate":44,"status":6},1.58474,"2025-12-16T00:00:00","2025-12-19T00:00:00","2025-12-30T00:00:00",null,true,[],{"summary":49,"quote":56,"fundamentals":62,"priceHistory":84,"relatedTickers":85},{"ticker":50,"slug":51,"kind":52,"companyName":53,"shortName":54,"description":55},"AZZA3","azza3","stock","Arezzo Indústria E Comércio S.A.","Arezzo","",{"price":57,"change":58,"changePercent":59,"currency":60,"updatedAt":61},14.5,-0.39,-2.6846,"BRL","2026-09-24T23:48:16Z",{"eps":63,"bookValue":64,"dividendYield":65,"dividendYield5yAverage":66,"priceEarnings":67,"priceBookValue":68,"priceEbit":69,"evEbitda":70,"priceSalesRatio":71,"enterpriseValue":72,"ebitda":73,"roe":74,"roic":75,"roa":76,"netMargin":77,"ebitMargin":78,"grossMargin":79,"netDebtToEbitda":80,"netDebtToEquity":81,"currentLiquidity":82,"liabilitiesToEquity":83},1.57,38.938,17.08,14.06,9.24,0.37,4.65,8.63,0.31,6556820000,759830000,4.03,-58.07,2.15,2.85,6.69,54.6,3.98,0.38,2.26,0.8868,[],[],{"items":87,"totalItens":45,"success":46,"errors":1486,"limitReached":45},[88,95,101,108,115,122,128,135,142,149,156,163,169,175,182,189,194,200,207,214,220,227,234,241,248,255,261,267,274,280,285,291,297,303,310,315,321,326,332,338,344,348,354,359,365,369,375,379,386,392,397,404,411,417,422,426,431,438,442,448,453,460,467,472,476,481,485,492,495,500,505,509,514,520,527,532,539,545,550,555,562,568,574,581,587,594,600,607,613,617,621,625,628,633,637,642,647,652,657,662,667,672,678,683,689,692,697,702,706,710,715,720,725,730,735,739,743,747,752,756,762,767,773,777,780,785,790,793,799,804,810,815,821,826,833,840,846,853,859,865,871,878,884,890,896,903,909,914,920,927,933,937,944,951,958,965,970,976,981,988,995,1001,1007,1013,1020,1024,1029,1032,1039,1044,1051,1058,1064,1071,1076,1082,1089,1095,1100,1107,1113,1118,1123,1128,1134,1137,1144,1150,1157,1162,1166,1171,1177,1184,1190,1194,1198,1204,1211,1216,1220,1226,1232,1235,1239,1243,1247,1251,1257,1264,1270,1275,1281,1287,1294,1301,1306,1312,1318,1325,1332,1339,1346,1353,1359,1365,1372,1377,1382,1388,1393,1400,1406,1411,1416,1422,1427,1431,1436,1441,1445,1451,1455,1460,1465,1471,1475,1481],{"timestamp":89,"open":90,"high":91,"low":92,"close":93,"volume":94},"2025-09-25T00:00:00",31.1,31.22,30.44,30.72,1349500,{"timestamp":96,"open":90,"high":97,"low":98,"close":99,"volume":100},"2025-09-28T00:00:00",31.74,30.91,31.05,1381100,{"timestamp":102,"open":103,"high":104,"low":105,"close":106,"volume":107},"2025-09-29T00:00:00",31.37,31.53,30.05,30.15,2139200,{"timestamp":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-09-30T00:00:00",30.31,30.51,29.31,29.55,2241100,{"timestamp":116,"open":117,"high":118,"low":119,"close":120,"volume":121},"2025-10-01T00:00:00",29.6,29.65,27.9,28.03,3862700,{"timestamp":123,"open":120,"high":124,"low":125,"close":126,"volume":127},"2025-10-02T00:00:00",28.06,27.08,27.29,4914800,{"timestamp":129,"open":130,"high":131,"low":132,"close":133,"volume":134},"2025-10-05T00:00:00",27.31,27.32,26.25,26.54,3143100,{"timestamp":136,"open":137,"high":138,"low":139,"close":140,"volume":141},"2025-10-06T00:00:00",26.31,26.37,24.59,25.03,7626900,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-07T00:00:00",25.05,25.69,24.82,25.25,3671700,{"timestamp":150,"open":151,"high":152,"low":153,"close":154,"volume":155},"2025-10-08T00:00:00",25.5,25.51,24.94,25.11,1898100,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-10-09T00:00:00",25.2,25.75,24.63,24.85,2348000,{"timestamp":164,"open":165,"high":166,"low":167,"close":167,"volume":168},"2025-10-12T00:00:00",25.23,25.27,24.66,1592800,{"timestamp":170,"open":171,"high":172,"low":173,"close":172,"volume":174},"2025-10-13T00:00:00",24.8,25,24.37,2660100,{"timestamp":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2025-10-14T00:00:00",24.84,25.38,24.69,25.07,3216200,{"timestamp":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2025-10-15T00:00:00",25.1,25.3,24.38,24.5,2426400,{"timestamp":190,"open":191,"high":177,"low":192,"close":177,"volume":193},"2025-10-16T00:00:00",24.36,23.75,2975200,{"timestamp":195,"open":172,"high":196,"low":197,"close":198,"volume":199},"2025-10-19T00:00:00",25.64,24.81,25.54,1961700,{"timestamp":201,"open":202,"high":203,"low":204,"close":205,"volume":206},"2025-10-20T00:00:00",25.55,26.17,25.22,25.63,2994000,{"timestamp":208,"open":209,"high":210,"low":211,"close":212,"volume":213},"2025-10-21T00:00:00",25.8,26.27,25.32,26.24,2428400,{"timestamp":215,"open":216,"high":217,"low":137,"close":218,"volume":219},"2025-10-22T00:00:00",26.5,27.6,27.56,3917300,{"timestamp":221,"open":222,"high":223,"low":224,"close":225,"volume":226},"2025-10-23T00:00:00",27.88,28.42,27.5,28.04,2615300,{"timestamp":228,"open":229,"high":230,"low":231,"close":232,"volume":233},"2025-10-26T00:00:00",28.39,28.75,28.21,28.69,2594800,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-10-27T00:00:00",28.73,28.76,28.25,28.43,1571100,{"timestamp":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2025-10-28T00:00:00",28.62,28.68,28.05,28.11,1696200,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-10-29T00:00:00",27.66,28.94,27.3,28.65,1654100,{"timestamp":256,"open":257,"high":258,"low":238,"close":259,"volume":260},"2025-10-30T00:00:00",28.67,29,28.72,1914500,{"timestamp":262,"open":263,"high":264,"low":265,"close":229,"volume":266},"2025-11-02T00:00:00",28.92,29.42,28.26,1645900,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-03T00:00:00",28.23,28.89,28.1,28.54,3044000,{"timestamp":275,"open":276,"high":277,"low":278,"close":251,"volume":279},"2025-11-04T00:00:00",28.49,29.04,27.95,2522200,{"timestamp":281,"open":282,"high":282,"low":283,"close":229,"volume":284},"2025-11-05T00:00:00",29.23,27.94,1839700,{"timestamp":286,"open":287,"high":288,"low":289,"close":244,"volume":290},"2025-11-06T00:00:00",28.2,29.11,28.02,1375700,{"timestamp":292,"open":293,"high":294,"low":246,"close":295,"volume":296},"2025-11-09T00:00:00",28.99,29.16,28.28,1480800,{"timestamp":298,"open":299,"high":300,"low":301,"close":253,"volume":302},"2025-11-10T00:00:00",27.11,29.57,27.1,4957900,{"timestamp":304,"open":305,"high":306,"low":307,"close":308,"volume":309},"2025-11-11T00:00:00",28.9,29.78,28.8,29.51,1905500,{"timestamp":311,"open":308,"high":312,"low":236,"close":313,"volume":314},"2025-11-12T00:00:00",29.64,29.18,1641400,{"timestamp":316,"open":317,"high":318,"low":288,"close":319,"volume":320},"2025-11-13T00:00:00",29.38,30.48,29.9,1492700,{"timestamp":322,"open":323,"high":323,"low":277,"close":324,"volume":325},"2025-11-16T00:00:00",29.95,29.08,1117300,{"timestamp":37,"open":327,"high":328,"low":329,"close":330,"volume":331},29.3,30.7,28.84,30.39,2447200,{"timestamp":333,"open":110,"high":334,"low":335,"close":336,"volume":337},"2025-11-18T00:00:00",30.49,29.58,29.75,2171800,{"timestamp":339,"open":340,"high":341,"low":342,"close":111,"volume":343},"2025-11-20T00:00:00",29.73,30.58,29.54,2675100,{"timestamp":345,"open":346,"high":113,"low":237,"close":329,"volume":347},"2025-11-23T00:00:00",29.53,4183800,{"timestamp":349,"open":258,"high":350,"low":351,"close":352,"volume":353},"2025-11-24T00:00:00",29.19,28.37,28.41,2251100,{"timestamp":355,"open":276,"high":356,"low":357,"close":293,"volume":358},"2025-11-25T00:00:00",29.36,28.45,1696900,{"timestamp":360,"open":361,"high":361,"low":362,"close":363,"volume":364},"2025-11-26T00:00:00",29.2,28.47,28.55,1118900,{"timestamp":366,"open":243,"high":293,"low":289,"close":367,"volume":368},"2025-11-27T00:00:00",28.98,1854500,{"timestamp":370,"open":371,"high":372,"low":373,"close":271,"volume":374},"2025-11-30T00:00:00",29.05,29.09,27.76,1580500,{"timestamp":39,"open":376,"high":377,"low":376,"close":259,"volume":378},28.16,28.82,1289200,{"timestamp":380,"open":381,"high":382,"low":383,"close":384,"volume":385},"2025-12-02T00:00:00",28.85,29.01,28.34,28.48,1315200,{"timestamp":387,"open":232,"high":388,"low":389,"close":390,"volume":391},"2025-12-03T00:00:00",29.15,28.4,28.53,2232100,{"timestamp":393,"open":301,"high":394,"low":151,"close":395,"volume":396},"2025-12-04T00:00:00",27.44,25.65,7845900,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-07T00:00:00",26.13,26.34,25.31,25.53,3840400,{"timestamp":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2025-12-08T00:00:00",25.36,25.95,24.47,25.68,2381400,{"timestamp":412,"open":395,"high":413,"low":414,"close":415,"volume":416},"2025-12-09T00:00:00",25.9,24.89,24.95,2256200,{"timestamp":418,"open":172,"high":178,"low":419,"close":420,"volume":421},"2025-12-10T00:00:00",24.7,24.93,1441200,{"timestamp":423,"open":184,"high":209,"low":419,"close":424,"volume":425},"2025-12-11T00:00:00",25.46,4184500,{"timestamp":427,"open":152,"high":428,"low":429,"close":153,"volume":430},"2025-12-14T00:00:00",25.89,24.79,2059100,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2025-12-15T00:00:00",24.65,24.67,24.03,24.11,2264900,{"timestamp":42,"open":177,"high":177,"low":439,"close":440,"volume":441},24.02,24.09,7053100,{"timestamp":443,"open":444,"high":445,"low":446,"close":173,"volume":447},"2025-12-17T00:00:00",24.15,24.62,23.89,3649100,{"timestamp":449,"open":187,"high":450,"low":451,"close":161,"volume":452},"2025-12-18T00:00:00",24.92,24.32,2801400,{"timestamp":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2025-12-21T00:00:00",23.06,23.52,22.86,23.35,3274000,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-22T00:00:00",23.65,23.92,23.41,23.76,1910000,{"timestamp":468,"open":469,"high":139,"low":470,"close":139,"volume":471},"2025-12-25T00:00:00",23.85,23.66,1438600,{"timestamp":473,"open":186,"high":415,"low":474,"close":146,"volume":475},"2025-12-28T00:00:00",24.1,1700500,{"timestamp":477,"open":161,"high":478,"low":161,"close":479,"volume":480},"2025-12-29T00:00:00",25.59,25.41,5151400,{"timestamp":482,"open":147,"high":151,"low":161,"close":483,"volume":484},"2026-01-01T00:00:00",25.28,2105300,{"timestamp":486,"open":487,"high":488,"low":489,"close":490,"volume":491},"2026-01-04T00:00:00",25.45,26.18,24.78,24.96,3243500,{"timestamp":493,"open":211,"high":478,"low":167,"close":140,"volume":494},"2026-01-05T00:00:00",4791300,{"timestamp":496,"open":497,"high":147,"low":498,"close":172,"volume":499},"2026-01-06T00:00:00",25.14,24.6,4511800,{"timestamp":501,"open":502,"high":503,"low":445,"close":171,"volume":504},"2026-01-07T00:00:00",25.09,25.21,5370100,{"timestamp":506,"open":197,"high":197,"low":470,"close":507,"volume":508},"2026-01-08T00:00:00",23.7,6373900,{"timestamp":510,"open":507,"high":446,"low":511,"close":512,"volume":513},"2026-01-11T00:00:00",23.3,23.61,2672400,{"timestamp":515,"open":462,"high":516,"low":517,"close":518,"volume":519},"2026-01-12T00:00:00",24,23.02,23.47,3376000,{"timestamp":521,"open":522,"high":523,"low":524,"close":525,"volume":526},"2026-01-13T00:00:00",23.86,24.61,23.73,24.14,2928300,{"timestamp":528,"open":173,"high":529,"low":192,"close":530,"volume":531},"2026-01-14T00:00:00",24.54,23.93,2284800,{"timestamp":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2026-01-15T00:00:00",23.81,23.94,23.03,23.43,2808300,{"timestamp":540,"open":541,"high":542,"low":543,"close":192,"volume":544},"2026-01-18T00:00:00",23.6,23.87,23.46,1137700,{"timestamp":546,"open":547,"high":548,"low":458,"close":516,"volume":549},"2026-01-19T00:00:00",23.71,24.39,2914500,{"timestamp":551,"open":552,"high":490,"low":553,"close":177,"volume":554},"2026-01-20T00:00:00",24.3,24.16,2005300,{"timestamp":556,"open":557,"high":558,"low":559,"close":560,"volume":561},"2026-01-21T00:00:00",24.44,26.09,24.4,25.19,5318100,{"timestamp":563,"open":564,"high":565,"low":525,"close":566,"volume":567},"2026-01-22T00:00:00",24.45,25.94,25.52,2861200,{"timestamp":569,"open":205,"high":570,"low":571,"close":572,"volume":573},"2026-01-25T00:00:00",26.04,25.02,25.87,2228900,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2026-01-26T00:00:00",26.47,27.05,26.26,26.89,2769200,{"timestamp":582,"open":583,"high":584,"low":585,"close":130,"volume":586},"2026-01-27T00:00:00",26.94,27.55,26.67,2107800,{"timestamp":588,"open":589,"high":590,"low":591,"close":592,"volume":593},"2026-01-28T00:00:00",27.57,27.7,26.35,27.04,2262600,{"timestamp":595,"open":596,"high":597,"low":598,"close":576,"volume":599},"2026-01-29T00:00:00",26.98,27.39,26.36,562700,{"timestamp":601,"open":602,"high":603,"low":604,"close":605,"volume":606},"2026-02-01T00:00:00",26.84,26.99,25.86,26.05,2602100,{"timestamp":608,"open":609,"high":610,"low":605,"close":611,"volume":612},"2026-02-02T00:00:00",26.53,26.7,26.56,2108600,{"timestamp":614,"open":615,"high":598,"low":503,"close":402,"volume":616},"2026-02-03T00:00:00",26.2,1716200,{"timestamp":618,"open":406,"high":202,"low":498,"close":619,"volume":620},"2026-02-04T00:00:00",24.73,3567600,{"timestamp":622,"open":171,"high":184,"low":552,"close":623,"volume":624},"2026-02-05T00:00:00",24.88,2192700,{"timestamp":626,"open":172,"high":159,"low":171,"close":402,"volume":627},"2026-02-08T00:00:00",2414600,{"timestamp":629,"open":630,"high":132,"low":166,"close":631,"volume":632},"2026-02-09T00:00:00",25.72,25.6,2309500,{"timestamp":634,"open":605,"high":610,"low":635,"close":159,"volume":636},"2026-02-10T00:00:00",25.62,3325400,{"timestamp":638,"open":159,"high":639,"low":433,"close":640,"volume":641},"2026-02-11T00:00:00",25.88,24.9,2796600,{"timestamp":643,"open":644,"high":144,"low":564,"close":645,"volume":646},"2026-02-12T00:00:00",24.77,24.53,2963300,{"timestamp":648,"open":139,"high":649,"low":650,"close":419,"volume":651},"2026-02-17T00:00:00",25.13,24.55,1507400,{"timestamp":653,"open":644,"high":151,"low":654,"close":655,"volume":656},"2026-02-18T00:00:00",24.75,25.42,2772300,{"timestamp":658,"open":560,"high":659,"low":660,"close":210,"volume":661},"2026-02-19T00:00:00",26.29,24.98,2019400,{"timestamp":663,"open":664,"high":578,"low":630,"close":665,"volume":666},"2026-02-22T00:00:00",25.77,26.23,1789200,{"timestamp":668,"open":203,"high":669,"low":605,"close":670,"volume":671},"2026-02-23T00:00:00",26.69,26.65,1682600,{"timestamp":673,"open":674,"high":675,"low":399,"close":676,"volume":677},"2026-02-24T00:00:00",26.66,27.25,26.4,2895400,{"timestamp":679,"open":665,"high":680,"low":665,"close":681,"volume":682},"2026-02-25T00:00:00",27.28,26.48,2912500,{"timestamp":684,"open":685,"high":216,"low":686,"close":687,"volume":688},"2026-02-26T00:00:00",26.32,25.92,26.12,1465000,{"timestamp":690,"open":209,"high":596,"low":560,"close":596,"volume":691},"2026-03-01T00:00:00",2263200,{"timestamp":693,"open":694,"high":695,"low":645,"close":184,"volume":696},"2026-03-02T00:00:00",25.44,25.67,3061500,{"timestamp":698,"open":699,"high":700,"low":184,"close":196,"volume":701},"2026-03-03T00:00:00",25.47,25.79,1990200,{"timestamp":703,"open":178,"high":704,"low":154,"close":147,"volume":705},"2026-03-04T00:00:00",26.01,2438100,{"timestamp":707,"open":144,"high":402,"low":564,"close":708,"volume":709},"2026-03-05T00:00:00",24.48,3159800,{"timestamp":711,"open":167,"high":712,"low":713,"close":604,"volume":714},"2026-03-08T00:00:00",25.96,24.46,4060900,{"timestamp":716,"open":203,"high":222,"low":717,"close":718,"volume":719},"2026-03-09T00:00:00",26.03,27.52,7030400,{"timestamp":721,"open":252,"high":722,"low":603,"close":723,"volume":724},"2026-03-10T00:00:00",27.97,27.93,4193600,{"timestamp":726,"open":130,"high":727,"low":610,"close":728,"volume":729},"2026-03-11T00:00:00",28.86,27.49,5275600,{"timestamp":731,"open":590,"high":732,"low":733,"close":718,"volume":734},"2026-03-12T00:00:00",28.78,27.34,3506500,{"timestamp":736,"open":737,"high":727,"low":737,"close":225,"volume":738},"2026-03-15T00:00:00",27.87,4133500,{"timestamp":740,"open":231,"high":231,"low":741,"close":737,"volume":742},"2026-03-16T00:00:00",27.2,2290800,{"timestamp":744,"open":745,"high":124,"low":746,"close":299,"volume":452},"2026-03-17T00:00:00",27.61,27.01,{"timestamp":748,"open":749,"high":750,"low":704,"close":224,"volume":751},"2026-03-18T00:00:00",26.62,27.54,3281300,{"timestamp":753,"open":754,"high":252,"low":210,"close":749,"volume":755},"2026-03-19T00:00:00",27.09,5000200,{"timestamp":757,"open":758,"high":225,"low":759,"close":760,"volume":761},"2026-03-22T00:00:00",27.24,27.18,27.58,3016700,{"timestamp":763,"open":126,"high":764,"low":138,"close":765,"volume":766},"2026-03-23T00:00:00",27.36,26.8,1907700,{"timestamp":768,"open":769,"high":770,"low":771,"close":578,"volume":772},"2026-03-24T00:00:00",27.15,27.48,26.16,3009800,{"timestamp":774,"open":717,"high":717,"low":775,"close":154,"volume":776},"2026-03-25T00:00:00",24.51,6400800,{"timestamp":778,"open":660,"high":165,"low":439,"close":173,"volume":779},"2026-03-26T00:00:00",3882900,{"timestamp":781,"open":419,"high":782,"low":783,"close":420,"volume":784},"2026-03-29T00:00:00",25.06,24.25,2220100,{"timestamp":786,"open":787,"high":639,"low":179,"close":788,"volume":789},"2026-03-30T00:00:00",25.39,25.7,3247300,{"timestamp":791,"open":159,"high":639,"low":172,"close":566,"volume":792},"2026-03-31T00:00:00",2778600,{"timestamp":794,"open":795,"high":159,"low":796,"close":797,"volume":798},"2026-04-01T00:00:00",24.86,24.52,25.16,1475700,{"timestamp":800,"open":147,"high":801,"low":802,"close":516,"volume":803},"2026-04-05T00:00:00",25.35,23.8,5643100,{"timestamp":805,"open":806,"high":525,"low":807,"close":808,"volume":809},"2026-04-06T00:00:00",23.96,22.96,23.15,4031200,{"timestamp":811,"open":451,"high":645,"low":812,"close":813,"volume":814},"2026-04-07T00:00:00",23.09,23.1,5203800,{"timestamp":816,"open":817,"high":818,"low":819,"close":458,"volume":820},"2026-04-08T00:00:00",23.29,23.55,22.64,2888500,{"timestamp":822,"open":541,"high":507,"low":823,"close":824,"volume":825},"2026-04-09T00:00:00",20.8,21,9062500,{"timestamp":827,"open":828,"high":829,"low":830,"close":831,"volume":832},"2026-04-12T00:00:00",21.03,22.53,20.38,21.53,9143400,{"timestamp":834,"open":835,"high":836,"low":837,"close":838,"volume":839},"2026-04-13T00:00:00",21.79,22.3,21.67,22.14,4379600,{"timestamp":841,"open":842,"high":807,"low":843,"close":844,"volume":845},"2026-04-14T00:00:00",22.11,21.93,22.71,3355200,{"timestamp":847,"open":848,"high":849,"low":850,"close":851,"volume":852},"2026-04-15T00:00:00",22.75,22.87,22.03,22.22,3415700,{"timestamp":854,"open":855,"high":856,"low":857,"close":857,"volume":858},"2026-04-16T00:00:00",22.65,23,22.12,4969200,{"timestamp":860,"open":861,"high":857,"low":862,"close":863,"volume":864},"2026-04-19T00:00:00",22.1,21.75,21.87,3976100,{"timestamp":866,"open":867,"high":861,"low":868,"close":869,"volume":870},"2026-04-21T00:00:00",21.89,21.41,21.43,2542100,{"timestamp":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2026-04-22T00:00:00",21.09,21.77,20.52,21.7,6264500,{"timestamp":879,"open":880,"high":881,"low":874,"close":882,"volume":883},"2026-04-23T00:00:00",21.95,22.95,22.15,4572200,{"timestamp":885,"open":886,"high":848,"low":887,"close":888,"volume":889},"2026-04-26T00:00:00",22.19,21.84,21.9,2351200,{"timestamp":891,"open":892,"high":861,"low":893,"close":894,"volume":895},"2026-04-27T00:00:00",21.59,21.45,21.78,1314800,{"timestamp":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2026-04-28T00:00:00",21.5,21.51,20.75,21.15,2911900,{"timestamp":904,"open":901,"high":905,"low":906,"close":907,"volume":908},"2026-04-29T00:00:00",22,21.1,21.62,9623900,{"timestamp":910,"open":837,"high":911,"low":893,"close":912,"volume":913},"2026-05-03T00:00:00",22.06,21.85,4068100,{"timestamp":915,"open":916,"high":917,"low":918,"close":917,"volume":919},"2026-05-04T00:00:00",21.8,22.73,21.71,3915900,{"timestamp":921,"open":922,"high":923,"low":924,"close":925,"volume":926},"2026-05-05T00:00:00",22.79,23.38,22.34,22.35,10670700,{"timestamp":928,"open":929,"high":819,"low":930,"close":931,"volume":932},"2026-05-06T00:00:00",22.31,22.04,22.32,3631000,{"timestamp":934,"open":899,"high":848,"low":935,"close":935,"volume":936},"2026-05-07T00:00:00",20.39,26988500,{"timestamp":938,"open":939,"high":940,"low":941,"close":942,"volume":943},"2026-05-10T00:00:00",20.47,20.5,19.96,20.05,7253900,{"timestamp":945,"open":946,"high":947,"low":948,"close":949,"volume":950},"2026-05-11T00:00:00",19.64,19.89,18.64,19.39,26690600,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-05-12T00:00:00",19.27,19.69,18.32,18.5,4325800,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-05-13T00:00:00",18.8,19.32,18.63,18.85,2094800,{"timestamp":966,"open":956,"high":949,"low":967,"close":968,"volume":969},"2026-05-14T00:00:00",18.46,19.05,2597900,{"timestamp":971,"open":972,"high":973,"low":972,"close":974,"volume":975},"2026-05-17T00:00:00",18.97,19.7,19.34,1629400,{"timestamp":977,"open":968,"high":974,"low":978,"close":979,"volume":980},"2026-05-18T00:00:00",18.58,18.78,1793300,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-05-19T00:00:00",19.02,19.94,18.98,19.6,2977000,{"timestamp":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2026-05-20T00:00:00",19.53,19.98,19.2,19.95,1219900,{"timestamp":996,"open":947,"high":997,"low":998,"close":999,"volume":1000},"2026-05-21T00:00:00",21.17,19.73,20.72,3420700,{"timestamp":1002,"open":1003,"high":906,"low":1004,"close":1005,"volume":1006},"2026-05-24T00:00:00",20.9,20.37,20.89,1448300,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":940,"volume":1012},"2026-05-25T00:00:00",20.79,20.88,20.1,1700600,{"timestamp":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2026-05-26T00:00:00",20.64,21.01,20.21,20.65,2069300,{"timestamp":1021,"open":1018,"high":1009,"low":1022,"close":1022,"volume":1023},"2026-05-27T00:00:00",19.85,1291400,{"timestamp":1025,"open":1022,"high":1022,"low":1026,"close":1027,"volume":1028},"2026-05-28T00:00:00",19.08,19.3,3112200,{"timestamp":1030,"open":974,"high":973,"low":979,"close":979,"volume":1031},"2026-05-31T00:00:00",2216700,{"timestamp":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2026-06-01T00:00:00",18.93,19.01,18.59,18.99,2674600,{"timestamp":1040,"open":948,"high":948,"low":1041,"close":1042,"volume":1043},"2026-06-02T00:00:00",17.24,17.38,4192800,{"timestamp":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2026-06-04T00:00:00",17.42,17.67,17.12,17.13,1716800,{"timestamp":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2026-06-07T00:00:00",17.14,17.55,16.98,17.1,1801100,{"timestamp":1059,"open":1060,"high":1061,"low":1062,"close":1041,"volume":1063},"2026-06-08T00:00:00",17.27,17.49,16.92,3755700,{"timestamp":1065,"open":1066,"high":1067,"low":1068,"close":1069,"volume":1070},"2026-06-09T00:00:00",17.16,17.21,16.64,16.85,4202200,{"timestamp":1072,"open":1069,"high":1073,"low":1074,"close":1073,"volume":1075},"2026-06-10T00:00:00",17.51,16.55,4783600,{"timestamp":1077,"open":1067,"high":1078,"low":1079,"close":1080,"volume":1081},"2026-06-11T00:00:00",17.8,17.11,17.19,2019600,{"timestamp":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},"2026-06-14T00:00:00",17.6,17.98,17.2,17.44,2351000,{"timestamp":1090,"open":1061,"high":1091,"low":1092,"close":1093,"volume":1094},"2026-06-15T00:00:00",17.58,17.18,17.45,1634700,{"timestamp":1096,"open":1061,"high":1097,"low":1098,"close":1098,"volume":1099},"2026-06-16T00:00:00",17.71,16.6,2261100,{"timestamp":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2026-06-17T00:00:00",16.69,16.86,16.1,16.21,2147400,{"timestamp":1108,"open":1109,"high":1110,"low":1111,"close":1054,"volume":1112},"2026-06-18T00:00:00",16.23,18.19,16.12,4158200,{"timestamp":1114,"open":1115,"high":1116,"low":1115,"close":949,"volume":1117},"2026-06-21T00:00:00",18.11,19.76,9758700,{"timestamp":1119,"open":1120,"high":1121,"low":963,"close":1011,"volume":1122},"2026-06-22T00:00:00",19.18,20.23,6431000,{"timestamp":1124,"open":984,"high":1125,"low":1126,"close":1027,"volume":1127},"2026-06-23T00:00:00",20.16,19,3862900,{"timestamp":1129,"open":1130,"high":1011,"low":1131,"close":1132,"volume":1133},"2026-06-24T00:00:00",19.41,19.33,19.8,1614000,{"timestamp":1135,"open":1132,"high":1132,"low":962,"close":1037,"volume":1136},"2026-06-25T00:00:00",2268600,{"timestamp":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2026-06-28T00:00:00",18.86,19.07,18.18,18.38,1991500,{"timestamp":1145,"open":1146,"high":1146,"low":1147,"close":1148,"volume":1149},"2026-06-29T00:00:00",18.3,17.63,17.88,2539400,{"timestamp":1151,"open":1152,"high":1153,"low":1154,"close":1155,"volume":1156},"2026-06-30T00:00:00",17.66,18.12,17.02,17.05,3064900,{"timestamp":1158,"open":1041,"high":1159,"low":1053,"close":1160,"volume":1161},"2026-07-01T00:00:00",17.77,17.34,1628600,{"timestamp":1163,"open":1084,"high":1164,"low":1056,"close":1053,"volume":1165},"2026-07-02T00:00:00",17.76,1057400,{"timestamp":1167,"open":1154,"high":1168,"low":1169,"close":1093,"volume":1170},"2026-07-05T00:00:00",17.73,16.72,2086900,{"timestamp":1172,"open":1054,"high":1173,"low":1174,"close":1175,"volume":1176},"2026-07-06T00:00:00",18.48,17.5,18.08,3065100,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2026-07-07T00:00:00",17.99,18.24,17.7,17.89,1492000,{"timestamp":1185,"open":1186,"high":1187,"low":1188,"close":967,"volume":1189},"2026-07-08T00:00:00",17.97,18.57,17.83,1527200,{"timestamp":1191,"open":1035,"high":1027,"low":960,"close":1192,"volume":1193},"2026-07-09T00:00:00",19.1,1861500,{"timestamp":1195,"open":1192,"high":949,"low":960,"close":1196,"volume":1197},"2026-07-12T00:00:00",19.22,1590100,{"timestamp":1199,"open":1200,"high":1201,"low":1202,"close":963,"volume":1203},"2026-07-13T00:00:00",19.28,19.36,18.72,1051400,{"timestamp":1205,"open":1206,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-07-14T00:00:00",18.79,18.91,18.54,18.66,1038100,{"timestamp":1212,"open":956,"high":1213,"low":1146,"close":1214,"volume":1215},"2026-07-15T00:00:00",18.84,18.53,1151600,{"timestamp":1217,"open":967,"high":1218,"low":955,"close":1036,"volume":1219},"2026-07-16T00:00:00",18.74,1446200,{"timestamp":1221,"open":1036,"high":1222,"low":1223,"close":1224,"volume":1225},"2026-07-19T00:00:00",18.75,18.16,18.17,901400,{"timestamp":1227,"open":1224,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-07-20T00:00:00",18.27,17.3,17.48,1734600,{"timestamp":1233,"open":1054,"high":1078,"low":1155,"close":1078,"volume":1234},"2026-07-21T00:00:00",1753900,{"timestamp":1236,"open":1181,"high":1097,"low":1237,"close":1155,"volume":1238},"2026-07-22T00:00:00",17.03,2366200,{"timestamp":1240,"open":1055,"high":1241,"low":1068,"close":1068,"volume":1242},"2026-07-23T00:00:00",17.17,1484300,{"timestamp":1244,"open":1245,"high":1229,"low":1068,"close":1079,"volume":1246},"2026-07-26T00:00:00",16.76,1911400,{"timestamp":1248,"open":1249,"high":1147,"low":1079,"close":1053,"volume":1250},"2026-07-27T00:00:00",17.39,1233400,{"timestamp":1252,"open":1253,"high":1254,"low":1111,"close":1255,"volume":1256},"2026-07-28T00:00:00",17.22,17.23,16.14,2853400,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-07-29T00:00:00",16.26,16.35,15.65,15.86,3572300,{"timestamp":1265,"open":1266,"high":1267,"low":1266,"close":1268,"volume":1269},"2026-07-30T00:00:00",15.89,16.49,16.42,1800600,{"timestamp":1271,"open":1272,"high":1273,"low":1262,"close":1109,"volume":1274},"2026-08-02T00:00:00",16.59,16.8,4292200,{"timestamp":1276,"open":1074,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-08-03T00:00:00",16.61,15.95,16.04,1964800,{"timestamp":1282,"open":1283,"high":1284,"low":1278,"close":1285,"volume":1286},"2026-08-04T00:00:00",16.2,16.75,15.96,2847000,{"timestamp":1288,"open":1289,"high":1290,"low":1291,"close":1292,"volume":1293},"2026-08-05T00:00:00",16,16.29,15.84,16.19,1275400,{"timestamp":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-08-06T00:00:00",16.01,17.25,15.43,17.01,6295900,{"timestamp":1302,"open":1055,"high":1303,"low":1304,"close":1284,"volume":1305},"2026-08-09T00:00:00",17.07,16.48,1999000,{"timestamp":1307,"open":1273,"high":1308,"low":1309,"close":1310,"volume":1311},"2026-08-10T00:00:00",16.95,16.27,16.32,1279000,{"timestamp":1313,"open":1314,"high":1268,"low":1315,"close":1316,"volume":1317},"2026-08-11T00:00:00",16.34,15.67,15.88,2438200,{"timestamp":1319,"open":1320,"high":1321,"low":1322,"close":1323,"volume":1324},"2026-08-12T00:00:00",15.39,15.9,14.85,15.26,5251900,{"timestamp":1326,"open":1327,"high":1328,"low":1329,"close":1330,"volume":1331},"2026-08-13T00:00:00",15.17,15.51,14.4,14.87,3488700,{"timestamp":1333,"open":1334,"high":1335,"low":1336,"close":1337,"volume":1338},"2026-08-16T00:00:00",14.89,15.2,14.61,14.97,1612000,{"timestamp":1340,"open":1341,"high":1342,"low":1343,"close":1344,"volume":1345},"2026-08-17T00:00:00",15.01,15.6,14.94,15.34,2333200,{"timestamp":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2026-08-18T00:00:00",15.5,15.8,15.09,15.38,2288700,{"timestamp":1354,"open":1355,"high":1356,"low":1357,"close":1341,"volume":1358},"2026-08-19T00:00:00",15.19,15.36,14.83,2284400,{"timestamp":1360,"open":1361,"high":1362,"low":1361,"close":1363,"volume":1364},"2026-08-20T00:00:00",15.13,15.69,15.14,6202600,{"timestamp":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"2026-08-23T00:00:00",15.07,15.16,14.46,14.54,4126400,{"timestamp":1373,"open":1370,"high":1334,"low":1374,"close":1375,"volume":1376},"2026-08-24T00:00:00",14.52,14.64,3136500,{"timestamp":1378,"open":1379,"high":1380,"low":57,"close":1334,"volume":1381},"2026-08-25T00:00:00",14.71,15.18,2792800,{"timestamp":1383,"open":1357,"high":1384,"low":1385,"close":1386,"volume":1387},"2026-08-26T00:00:00",15.03,14.72,14.79,1230800,{"timestamp":1389,"open":1330,"high":1343,"low":1390,"close":1391,"volume":1392},"2026-08-27T00:00:00",14.32,14.66,5723000,{"timestamp":1394,"open":1395,"high":1396,"low":1397,"close":1398,"volume":1399},"2026-08-30T00:00:00",14.78,15,14.69,14.86,2093700,{"timestamp":1401,"open":1402,"high":1403,"low":1404,"close":1367,"volume":1405},"2026-08-31T00:00:00",14.99,15.41,14.67,1929400,{"timestamp":1407,"open":1408,"high":1067,"low":1260,"close":1409,"volume":1410},"2026-09-01T00:00:00",16.67,16.77,8881100,{"timestamp":1412,"open":1056,"high":1413,"low":1414,"close":65,"volume":1415},"2026-09-02T00:00:00",17.79,16.7,4822800,{"timestamp":1417,"open":1418,"high":1419,"low":1420,"close":1419,"volume":1421},"2026-09-03T00:00:00",16.99,17.69,16.68,3066500,{"timestamp":1423,"open":1424,"high":1425,"low":1284,"close":1155,"volume":1426},"2026-09-07T00:00:00",17.87,18.28,3789400,{"timestamp":1428,"open":1418,"high":1429,"low":1104,"close":1068,"volume":1430},"2026-09-08T00:00:00",17,3985800,{"timestamp":1432,"open":1433,"high":1155,"low":1434,"close":1429,"volume":1435},"2026-09-09T00:00:00",16.5,16.39,2233500,{"timestamp":1437,"open":1299,"high":1438,"low":1260,"close":1439,"volume":1440},"2026-09-10T00:00:00",17.32,16.43,2103600,{"timestamp":1442,"open":1104,"high":1283,"low":1362,"close":1443,"volume":1444},"2026-09-13T00:00:00",15.77,2653200,{"timestamp":1446,"open":1447,"high":1448,"low":1449,"close":1449,"volume":1450},"2026-09-14T00:00:00",15.82,15.99,15.3,2575700,{"timestamp":1452,"open":1344,"high":1351,"low":1453,"close":1384,"volume":1454},"2026-09-15T00:00:00",14.96,3654200,{"timestamp":1456,"open":1335,"high":1335,"low":1457,"close":1458,"volume":1459},"2026-09-16T00:00:00",14.68,14.81,2557700,{"timestamp":1461,"open":1462,"high":1458,"low":1463,"close":1463,"volume":1464},"2026-09-17T00:00:00",14.74,14.3,5268100,{"timestamp":1466,"open":1467,"high":1367,"low":1468,"close":1469,"volume":1470},"2026-09-20T00:00:00",14.45,14.31,14.98,2945800,{"timestamp":1472,"open":1473,"high":1350,"low":1336,"close":1330,"volume":1474},"2026-09-21T00:00:00",14.92,2419100,{"timestamp":1476,"open":1477,"high":1403,"low":1478,"close":1479,"volume":1480},"2026-09-22T00:00:00",14.7,14.58,14.9,2521500,{"timestamp":1482,"open":1483,"high":1343,"low":1484,"close":57,"volume":1485},"2026-09-23T00:00:00",14.93,14.41,2959100,[]]