[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fwxqG8pQq7Iw2WG1RuTiWH3jBldklYqENkminwH4XD7c":3,"$fzMIBFOZkoKTEhG6RcBGoyh9oUHewsQEoUag5W5u2sXc":95,"$fXkMRnmj0IE0pzoEcJPdU4q-7hXzawpVZtzcQR-zoHlU":137},{"items":4,"totalItens":92,"success":93,"errors":94,"limitReached":92},[5,13,18,23,28,33,38,43,48,53,58,63,68,73,76,82,87],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.11479,"2022-11-10T00:00:00","2022-11-17T00:00:00","2022-11-30T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.0343097,"2023-03-16T00:00:00","2023-03-23T00:00:00","2023-03-31T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.0459752,"2023-05-11T00:00:00","2023-05-18T00:00:00","2023-05-31T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":12},0.082025,"2023-08-10T00:00:00","2023-08-17T00:00:00","2023-08-31T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":31,"paymentDate":32,"status":12},0.042584,"2023-11-09T00:00:00","2023-11-16T00:00:00","2023-11-30T00:00:00",{"type":6,"category":7,"amount":34,"approvalDate":35,"comDate":36,"paymentDate":37,"status":12},0.0901524,"2024-03-14T00:00:00","2024-03-21T00:00:00","2024-03-28T00:00:00",{"type":6,"category":7,"amount":39,"approvalDate":40,"comDate":41,"paymentDate":42,"status":12},0.0617425,"2024-05-02T00:00:00","2024-05-09T00:00:00","2024-05-31T00:00:00",{"type":6,"category":7,"amount":44,"approvalDate":45,"comDate":46,"paymentDate":47,"status":12},0.0965391,"2024-08-01T00:00:00","2024-08-08T00:00:00","2024-08-30T00:00:00",{"type":6,"category":7,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":52,"status":12},0.144364,"2024-10-31T00:00:00","2024-11-05T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":54,"approvalDate":55,"comDate":56,"paymentDate":57,"status":12},0.137898,"2025-03-13T00:00:00","2025-03-20T00:00:00","2025-03-31T00:00:00",{"type":6,"category":7,"amount":59,"approvalDate":60,"comDate":61,"paymentDate":62,"status":12},0.102457,"2025-05-15T00:00:00","2025-05-22T00:00:00","2025-05-30T00:00:00",{"type":6,"category":7,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":12},0.304668,"2025-08-07T00:00:00","2025-08-14T00:00:00","2025-08-29T00:00:00",{"type":6,"category":7,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":12},0.399498,"2025-11-13T00:00:00","2025-11-18T00:00:00","2025-11-28T00:00:00",{"type":6,"category":7,"amount":74,"approvalDate":70,"comDate":71,"paymentDate":75,"status":12},0.609094,"2025-12-17T00:00:00",{"type":77,"category":78,"amount":79,"approvalDate":80,"comDate":81,"paymentDate":81,"status":12},3,"stock",27.1556,"2025-12-04T00:00:00","2025-12-09T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":12},0.102497,"2026-05-07T00:00:00","2026-05-14T00:00:00","2026-05-29T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":12},0.0945661,"2026-08-06T00:00:00","2026-08-13T00:00:00","2026-08-28T00:00:00",null,true,[],{"summary":96,"quote":102,"fundamentals":108,"priceHistory":130,"relatedTickers":131},{"ticker":97,"slug":98,"kind":78,"companyName":99,"shortName":100,"description":101},"EZTC3","eztc3","Ez Tec Empreend. E Participacoes S.A.","EZ TEC Empreendimentos","",{"price":103,"change":104,"changePercent":105,"currency":106,"updatedAt":107},13.63,-0.18,-1.3034,"BRL","2026-09-24T23:48:18Z",{"eps":109,"bookValue":110,"dividendYield":111,"dividendYield5yAverage":112,"priceEarnings":113,"priceBookValue":114,"priceEbit":115,"evEbitda":116,"priceSalesRatio":117,"enterpriseValue":118,"ebitda":119,"roe":120,"roic":121,"roa":122,"netMargin":123,"ebitMargin":124,"grossMargin":125,"netDebtToEbitda":126,"netDebtToEquity":127,"currentLiquidity":128,"liabilitiesToEquity":129},1.915,19.163,10.39,5.93,7.12,0.71,8.06,12.43,2.21,4897326000,394101000,9.99,5.64,7.09,36.95,27.41,41.28,4.36,0.32,3.06,0.4085,[],[132,133,134,135,136],"MRVE3","CYRE3","TEND3","CURY3","FRAS3",{"items":138,"totalItens":92,"success":93,"errors":1371,"limitReached":92},[139,145,151,158,165,172,176,182,188,194,199,205,212,219,224,230,236,240,245,252,258,264,269,276,283,290,295,301,308,313,318,324,330,336,342,348,355,361,366,370,376,383,388,393,399,406,412,419,425,429,434,440,446,451,457,463,470,476,482,488,495,501,507,513,518,523,528,534,539,545,551,557,561,566,573,579,585,591,598,604,609,614,618,623,628,633,636,640,644,648,651,656,660,666,670,675,681,685,691,695,699,704,709,715,720,725,730,735,740,745,750,755,761,765,770,775,780,785,790,795,798,802,807,812,815,818,821,825,830,835,839,843,847,852,855,860,864,868,872,876,879,883,887,891,894,898,903,907,913,919,925,928,934,941,948,953,958,963,969,975,979,984,987,994,997,1002,1007,1013,1018,1023,1027,1032,1038,1041,1044,1049,1054,1058,1061,1066,1070,1074,1078,1081,1085,1089,1093,1096,1101,1106,1111,1114,1118,1122,1127,1133,1139,1146,1152,1159,1164,1171,1177,1183,1188,1193,1197,1203,1209,1214,1220,1225,1232,1238,1245,1251,1257,1263,1269,1274,1278,1282,1287,1292,1298,1302,1307,1311,1315,1318,1321,1324,1328,1332,1336,1339,1342,1345,1349,1353,1357,1360,1365,1368],{"timestamp":140,"open":141,"high":142,"low":141,"close":143,"volume":144},"2025-09-25T00:00:00",16.11,16.51,16.41,832600,{"timestamp":146,"open":147,"high":148,"low":149,"close":149,"volume":150},"2025-09-28T00:00:00",16.58,16.64,16.18,680200,{"timestamp":152,"open":153,"high":154,"low":155,"close":156,"volume":157},"2025-09-29T00:00:00",16.19,16.57,16.08,16.44,1248400,{"timestamp":159,"open":160,"high":161,"low":162,"close":163,"volume":164},"2025-09-30T00:00:00",16.3,16.62,16.24,16.37,887900,{"timestamp":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-10-01T00:00:00",16.25,16.8,16.13,16.2,1630300,{"timestamp":173,"open":170,"high":174,"low":153,"close":174,"volume":175},"2025-10-02T00:00:00",16.61,1282800,{"timestamp":177,"open":178,"high":178,"low":179,"close":180,"volume":181},"2025-10-05T00:00:00",16.69,16,16.28,1965700,{"timestamp":183,"open":184,"high":184,"low":185,"close":186,"volume":187},"2025-10-06T00:00:00",16.26,15.72,15.9,1399400,{"timestamp":189,"open":186,"high":190,"low":191,"close":192,"volume":193},"2025-10-07T00:00:00",16.02,15.77,15.88,1193000,{"timestamp":195,"open":192,"high":186,"low":196,"close":197,"volume":198},"2025-10-08T00:00:00",15.61,15.69,1034100,{"timestamp":200,"open":197,"high":201,"low":202,"close":203,"volume":204},"2025-10-09T00:00:00",15.76,15.18,15.36,1444900,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-10-12T00:00:00",15.5,15.87,15.45,15.67,1112100,{"timestamp":213,"open":214,"high":215,"low":216,"close":217,"volume":218},"2025-10-13T00:00:00",15.53,15.8,15.37,15.41,912500,{"timestamp":220,"open":216,"high":221,"low":222,"close":209,"volume":223},"2025-10-14T00:00:00",15.66,15.28,3169400,{"timestamp":225,"open":226,"high":227,"low":228,"close":227,"volume":229},"2025-10-15T00:00:00",15.38,15.79,15.32,1551200,{"timestamp":231,"open":232,"high":233,"low":234,"close":233,"volume":235},"2025-10-16T00:00:00",15.68,15.84,15.44,970400,{"timestamp":237,"open":238,"high":178,"low":238,"close":147,"volume":239},"2025-10-19T00:00:00",16.01,1685800,{"timestamp":241,"open":142,"high":242,"low":163,"close":243,"volume":244},"2025-10-20T00:00:00",16.99,16.82,903500,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-10-21T00:00:00",16.85,17,16.78,16.88,784500,{"timestamp":253,"open":249,"high":254,"low":255,"close":256,"volume":257},"2025-10-22T00:00:00",16.96,16.39,16.66,1285700,{"timestamp":259,"open":260,"high":261,"low":260,"close":262,"volume":263},"2025-10-23T00:00:00",16.63,17.03,16.83,1039700,{"timestamp":265,"open":242,"high":266,"low":267,"close":248,"volume":268},"2025-10-26T00:00:00",17.2,16.74,1000400,{"timestamp":270,"open":271,"high":272,"low":273,"close":274,"volume":275},"2025-10-27T00:00:00",16.94,17.7,16.72,17.44,2343700,{"timestamp":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2025-10-29T00:00:00",17.94,18.5,17.84,18.41,1223300,{"timestamp":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2025-10-30T00:00:00",18.46,18.8,18.29,18.55,2278500,{"timestamp":291,"open":286,"high":292,"low":288,"close":293,"volume":294},"2025-11-02T00:00:00",19.08,18.91,2307600,{"timestamp":296,"open":297,"high":298,"low":285,"close":299,"volume":300},"2025-11-03T00:00:00",18.71,18.92,18.78,1104100,{"timestamp":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2025-11-04T00:00:00",18.69,18.83,18.54,18.77,1061400,{"timestamp":309,"open":310,"high":311,"low":288,"close":310,"volume":312},"2025-11-05T00:00:00",18.7,18.97,1083600,{"timestamp":314,"open":288,"high":315,"low":316,"close":299,"volume":317},"2025-11-06T00:00:00",18.89,18.38,1108100,{"timestamp":319,"open":320,"high":321,"low":322,"close":321,"volume":323},"2025-11-09T00:00:00",19,19.1,18.79,845700,{"timestamp":325,"open":326,"high":327,"low":320,"close":328,"volume":329},"2025-11-10T00:00:00",19.11,19.63,19.2,1773600,{"timestamp":331,"open":332,"high":333,"low":293,"close":334,"volume":335},"2025-11-11T00:00:00",19.14,19.61,19.47,1495900,{"timestamp":337,"open":338,"high":339,"low":328,"close":340,"volume":341},"2025-11-12T00:00:00",19.5,19.73,19.62,1668900,{"timestamp":70,"open":343,"high":344,"low":345,"close":346,"volume":347},20.44,20.62,19.69,19.95,3032100,{"timestamp":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2025-11-16T00:00:00",20.08,20.84,20,20.65,4198500,{"timestamp":356,"open":357,"high":344,"low":358,"close":359,"volume":360},"2025-11-17T00:00:00",20.6,20.1,20.46,1896500,{"timestamp":71,"open":362,"high":363,"low":332,"close":364,"volume":365},19.24,19.46,19.39,802900,{"timestamp":367,"open":328,"high":364,"low":286,"close":368,"volume":369},"2025-11-20T00:00:00",19.02,1147800,{"timestamp":371,"open":372,"high":373,"low":374,"close":332,"volume":375},"2025-11-23T00:00:00",18.99,19.33,18.87,617200,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-11-24T00:00:00",19.25,19.42,18.85,19.22,909800,{"timestamp":384,"open":385,"high":364,"low":386,"close":385,"volume":387},"2025-11-25T00:00:00",19.29,18.95,1141700,{"timestamp":389,"open":378,"high":390,"low":362,"close":391,"volume":392},"2025-11-26T00:00:00",19.74,19.54,903100,{"timestamp":394,"open":391,"high":395,"low":396,"close":397,"volume":398},"2025-11-27T00:00:00",20.21,19.43,20.18,1096300,{"timestamp":400,"open":401,"high":402,"low":403,"close":404,"volume":405},"2025-11-30T00:00:00",20.29,20.59,19.84,20.42,1155800,{"timestamp":407,"open":343,"high":408,"low":409,"close":410,"volume":411},"2025-12-01T00:00:00",20.73,20.3,20.63,1405300,{"timestamp":413,"open":414,"high":415,"low":416,"close":417,"volume":418},"2025-12-02T00:00:00",20.57,20.77,20.37,20.48,939000,{"timestamp":420,"open":357,"high":421,"low":422,"close":423,"volume":424},"2025-12-03T00:00:00",21.07,20.47,21,2263500,{"timestamp":80,"open":426,"high":427,"low":364,"close":396,"volume":428},21.15,21.26,4220500,{"timestamp":430,"open":431,"high":404,"low":432,"close":363,"volume":433},"2025-12-07T00:00:00",19.86,19.35,2271700,{"timestamp":435,"open":436,"high":437,"low":286,"close":438,"volume":439},"2025-12-08T00:00:00",19.32,19.64,19.6,1725400,{"timestamp":81,"open":441,"high":442,"low":443,"close":444,"volume":445},15.6,15.83,15.07,15.52,1352900,{"timestamp":447,"open":207,"high":448,"low":449,"close":203,"volume":450},"2025-12-10T00:00:00",15.59,14.96,1559000,{"timestamp":452,"open":453,"high":454,"low":453,"close":455,"volume":456},"2025-12-11T00:00:00",15.13,15.54,15.31,1234300,{"timestamp":458,"open":209,"high":459,"low":460,"close":461,"volume":462},"2025-12-14T00:00:00",15.63,15.23,15.4,1083400,{"timestamp":464,"open":465,"high":466,"low":467,"close":468,"volume":469},"2025-12-15T00:00:00",15.16,15.25,14.15,14.26,2130700,{"timestamp":471,"open":472,"high":472,"low":473,"close":474,"volume":475},"2025-12-16T00:00:00",14.17,13.5,14,2653400,{"timestamp":75,"open":477,"high":478,"low":479,"close":480,"volume":481},13.81,14.11,13.66,13.97,2116200,{"timestamp":483,"open":484,"high":485,"low":486,"close":477,"volume":487},"2025-12-18T00:00:00",13.99,14.18,13.7,1268100,{"timestamp":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2025-12-21T00:00:00",13.6,13.75,13.27,13.33,1141800,{"timestamp":496,"open":497,"high":498,"low":497,"close":499,"volume":500},"2025-12-22T00:00:00",13.36,13.88,13.65,1447800,{"timestamp":502,"open":490,"high":503,"low":504,"close":505,"volume":506},"2025-12-25T00:00:00",13.61,13.31,13.58,3618300,{"timestamp":508,"open":509,"high":503,"low":510,"close":511,"volume":512},"2025-12-28T00:00:00",13.46,13.37,13.47,1433300,{"timestamp":514,"open":503,"high":515,"low":516,"close":499,"volume":517},"2025-12-29T00:00:00",13.76,13.56,862800,{"timestamp":519,"open":520,"high":480,"low":521,"close":516,"volume":522},"2026-01-01T00:00:00",13.82,13.12,4575300,{"timestamp":524,"open":479,"high":525,"low":526,"close":480,"volume":527},"2026-01-04T00:00:00",14.1,13.45,1787100,{"timestamp":529,"open":530,"high":531,"low":474,"close":532,"volume":533},"2026-01-05T00:00:00",14.08,14.43,14.12,3243500,{"timestamp":535,"open":536,"high":536,"low":537,"close":520,"volume":538},"2026-01-06T00:00:00",14.14,13.71,1344000,{"timestamp":540,"open":541,"high":542,"low":484,"close":543,"volume":544},"2026-01-07T00:00:00",14.01,14.69,14.66,2092000,{"timestamp":546,"open":547,"high":548,"low":549,"close":549,"volume":550},"2026-01-08T00:00:00",14.76,14.99,14.51,1894900,{"timestamp":552,"open":549,"high":553,"low":554,"close":555,"volume":556},"2026-01-11T00:00:00",14.62,14.24,14.28,1732600,{"timestamp":558,"open":555,"high":559,"low":474,"close":559,"volume":560},"2026-01-12T00:00:00",14.4,1905700,{"timestamp":562,"open":563,"high":542,"low":478,"close":564,"volume":565},"2026-01-13T00:00:00",14.6,14.36,1134500,{"timestamp":567,"open":568,"high":569,"low":570,"close":571,"volume":572},"2026-01-14T00:00:00",14.34,14.56,14.23,14.39,1018900,{"timestamp":574,"open":575,"high":575,"low":576,"close":577,"volume":578},"2026-01-15T00:00:00",14.45,13.72,13.93,1635300,{"timestamp":580,"open":581,"high":582,"low":537,"close":583,"volume":584},"2026-01-18T00:00:00",14.16,14.32,13.78,2596300,{"timestamp":586,"open":587,"high":588,"low":589,"close":520,"volume":590},"2026-01-19T00:00:00",13.69,14.06,13.57,1988200,{"timestamp":592,"open":593,"high":594,"low":595,"close":596,"volume":597},"2026-01-20T00:00:00",14.04,14.27,13.9,14.13,2990100,{"timestamp":599,"open":600,"high":601,"low":498,"close":602,"volume":603},"2026-01-21T00:00:00",14.19,14.64,14.29,3004000,{"timestamp":605,"open":559,"high":606,"low":607,"close":543,"volume":608},"2026-01-22T00:00:00",14.77,14.25,1163500,{"timestamp":610,"open":611,"high":209,"low":568,"close":612,"volume":613},"2026-01-25T00:00:00",14.78,15.17,3868400,{"timestamp":615,"open":209,"high":616,"low":455,"close":234,"volume":617},"2026-01-26T00:00:00",15.75,2633500,{"timestamp":619,"open":620,"high":227,"low":620,"close":621,"volume":622},"2026-01-27T00:00:00",15.35,15.74,3927800,{"timestamp":624,"open":208,"high":625,"low":626,"close":612,"volume":627},"2026-01-28T00:00:00",15.92,14.95,1927500,{"timestamp":629,"open":222,"high":630,"low":202,"close":631,"volume":632},"2026-02-01T00:00:00",15.3,15.27,254400,{"timestamp":634,"open":234,"high":442,"low":203,"close":454,"volume":635},"2026-02-02T00:00:00",1498900,{"timestamp":637,"open":207,"high":210,"low":465,"close":638,"volume":639},"2026-02-03T00:00:00",15.39,1953400,{"timestamp":641,"open":215,"high":169,"low":185,"close":642,"volume":643},"2026-02-05T00:00:00",15.99,1761500,{"timestamp":645,"open":642,"high":149,"low":646,"close":621,"volume":647},"2026-02-08T00:00:00",15.64,1143000,{"timestamp":649,"open":215,"high":179,"low":620,"close":444,"volume":650},"2026-02-09T00:00:00",1761200,{"timestamp":652,"open":201,"high":653,"low":654,"close":185,"volume":655},"2026-02-10T00:00:00",15.85,15.56,1997500,{"timestamp":657,"open":441,"high":186,"low":453,"close":658,"volume":659},"2026-02-11T00:00:00",15.24,1127200,{"timestamp":661,"open":662,"high":228,"low":663,"close":664,"volume":665},"2026-02-12T00:00:00",15.26,14.84,15.21,1249400,{"timestamp":667,"open":466,"high":454,"low":668,"close":454,"volume":669},"2026-02-17T00:00:00",15.04,713700,{"timestamp":671,"open":672,"high":192,"low":444,"close":673,"volume":674},"2026-02-18T00:00:00",15.62,15.81,1446500,{"timestamp":676,"open":677,"high":678,"low":466,"close":679,"volume":680},"2026-02-19T00:00:00",15.7,15.96,15.91,1391500,{"timestamp":682,"open":683,"high":683,"low":214,"close":201,"volume":684},"2026-02-22T00:00:00",16.05,1704400,{"timestamp":686,"open":687,"high":688,"low":186,"close":689,"volume":690},"2026-02-23T00:00:00",16.14,16.52,15.95,2770800,{"timestamp":692,"open":693,"high":687,"low":196,"close":208,"volume":694},"2026-02-24T00:00:00",15.82,1941900,{"timestamp":696,"open":185,"high":179,"low":697,"close":693,"volume":698},"2026-02-25T00:00:00",15.65,1572100,{"timestamp":700,"open":701,"high":653,"low":702,"close":677,"volume":703},"2026-02-26T00:00:00",15.57,15.42,1367100,{"timestamp":705,"open":701,"high":210,"low":706,"close":707,"volume":708},"2026-03-01T00:00:00",15.22,15.58,1360200,{"timestamp":710,"open":711,"high":712,"low":569,"close":713,"volume":714},"2026-03-02T00:00:00",15,15.08,14.87,2505700,{"timestamp":716,"open":202,"high":717,"low":718,"close":631,"volume":719},"2026-03-03T00:00:00",15.47,15.05,1520500,{"timestamp":721,"open":722,"high":202,"low":542,"close":723,"volume":724},"2026-03-04T00:00:00",15.1,14.89,2102300,{"timestamp":726,"open":547,"high":727,"low":594,"close":728,"volume":729},"2026-03-05T00:00:00",14.92,14.67,2193000,{"timestamp":731,"open":732,"high":728,"low":596,"close":733,"volume":734},"2026-03-08T00:00:00",14.59,14.52,2095500,{"timestamp":736,"open":737,"high":711,"low":602,"close":738,"volume":739},"2026-03-09T00:00:00",14.68,14.5,1670700,{"timestamp":741,"open":742,"high":663,"low":594,"close":743,"volume":744},"2026-03-10T00:00:00",14.41,14.82,1624600,{"timestamp":746,"open":733,"high":747,"low":480,"close":748,"volume":749},"2026-03-11T00:00:00",14.57,14.02,2096700,{"timestamp":751,"open":478,"high":553,"low":752,"close":753,"volume":754},"2026-03-12T00:00:00",13.35,13.39,3070500,{"timestamp":756,"open":757,"high":758,"low":759,"close":103,"volume":760},"2026-03-15T00:00:00",13.68,13.87,13.52,1605500,{"timestamp":762,"open":486,"high":498,"low":509,"close":763,"volume":764},"2026-03-16T00:00:00",13.53,1565800,{"timestamp":766,"open":504,"high":767,"low":768,"close":757,"volume":769},"2026-03-18T00:00:00",13.77,13.07,1942200,{"timestamp":771,"open":103,"high":103,"low":772,"close":773,"volume":774},"2026-03-19T00:00:00",13.05,13.21,2644300,{"timestamp":776,"open":777,"high":525,"low":777,"close":778,"volume":779},"2026-03-22T00:00:00",13.49,13.86,1826100,{"timestamp":781,"open":477,"high":782,"low":511,"close":783,"volume":784},"2026-03-23T00:00:00",13.94,13.91,1673300,{"timestamp":786,"open":787,"high":575,"low":474,"close":788,"volume":789},"2026-03-24T00:00:00",14.07,14.37,1654000,{"timestamp":791,"open":525,"high":792,"low":793,"close":767,"volume":794},"2026-03-25T00:00:00",14.2,13.64,1546000,{"timestamp":796,"open":537,"high":576,"low":493,"close":510,"volume":797},"2026-03-26T00:00:00",1091000,{"timestamp":799,"open":490,"high":103,"low":800,"close":509,"volume":801},"2026-03-29T00:00:00",13.32,943400,{"timestamp":803,"open":576,"high":804,"low":526,"close":805,"volume":806},"2026-03-30T00:00:00",14.09,13.98,1929200,{"timestamp":808,"open":525,"high":571,"low":809,"close":810,"volume":811},"2026-03-31T00:00:00",14.05,14.22,1853800,{"timestamp":813,"open":793,"high":607,"low":516,"close":536,"volume":814},"2026-04-01T00:00:00",2124400,{"timestamp":816,"open":485,"high":559,"low":787,"close":468,"volume":817},"2026-04-05T00:00:00",1380000,{"timestamp":819,"open":485,"high":568,"low":503,"close":576,"volume":820},"2026-04-06T00:00:00",1687800,{"timestamp":822,"open":788,"high":823,"low":564,"close":549,"volume":824},"2026-04-07T00:00:00",14.9,2184900,{"timestamp":826,"open":827,"high":453,"low":828,"close":718,"volume":829},"2026-04-08T00:00:00",14.44,14.35,1698200,{"timestamp":831,"open":718,"high":466,"low":832,"close":833,"volume":834},"2026-04-09T00:00:00",14.72,15.01,1517300,{"timestamp":836,"open":823,"high":185,"low":837,"close":707,"volume":838},"2026-04-12T00:00:00",14.88,2991000,{"timestamp":840,"open":654,"high":841,"low":214,"close":192,"volume":842},"2026-04-13T00:00:00",15.97,1685000,{"timestamp":844,"open":215,"high":845,"low":459,"close":191,"volume":846},"2026-04-14T00:00:00",16.09,2455400,{"timestamp":848,"open":849,"high":673,"low":217,"close":850,"volume":851},"2026-04-15T00:00:00",15.78,15.43,2035500,{"timestamp":853,"open":207,"high":190,"low":638,"close":190,"volume":854},"2026-04-16T00:00:00",2593700,{"timestamp":856,"open":190,"high":857,"low":858,"close":149,"volume":859},"2026-04-19T00:00:00",16.33,15.93,1798500,{"timestamp":861,"open":862,"high":170,"low":448,"close":191,"volume":863},"2026-04-21T00:00:00",16.12,2237600,{"timestamp":865,"open":866,"high":866,"low":222,"close":620,"volume":867},"2026-04-22T00:00:00",15.73,1822100,{"timestamp":869,"open":203,"high":227,"low":222,"close":870,"volume":871},"2026-04-23T00:00:00",15.51,3580400,{"timestamp":873,"open":870,"high":196,"low":874,"close":542,"volume":875},"2026-04-26T00:00:00",14.63,1586900,{"timestamp":877,"open":738,"high":874,"low":581,"close":568,"volume":878},"2026-04-27T00:00:00",1836000,{"timestamp":880,"open":554,"high":564,"low":498,"close":881,"volume":882},"2026-04-28T00:00:00",13.92,2258700,{"timestamp":884,"open":588,"high":472,"low":577,"close":885,"volume":886},"2026-04-29T00:00:00",13.95,2958000,{"timestamp":888,"open":474,"high":889,"low":103,"close":479,"volume":890},"2026-05-03T00:00:00",14.03,3626700,{"timestamp":892,"open":479,"high":467,"low":589,"close":491,"volume":893},"2026-05-04T00:00:00",6580200,{"timestamp":895,"open":478,"high":827,"low":541,"close":896,"volume":897},"2026-05-05T00:00:00",14.3,1894000,{"timestamp":899,"open":900,"high":901,"low":595,"close":809,"volume":902},"2026-05-06T00:00:00",14.38,14.47,3921600,{"timestamp":84,"open":904,"high":904,"low":905,"close":905,"volume":906},14.49,13.42,6076100,{"timestamp":908,"open":905,"high":909,"low":910,"close":911,"volume":912},"2026-05-10T00:00:00",13.51,12.77,12.89,4863400,{"timestamp":914,"open":915,"high":916,"low":917,"close":916,"volume":918},"2026-05-11T00:00:00",12.98,13.25,12.8,2050100,{"timestamp":920,"open":921,"high":511,"low":922,"close":923,"volume":924},"2026-05-12T00:00:00",13.18,12.92,13.03,4499300,{"timestamp":926,"open":768,"high":497,"low":768,"close":497,"volume":927},"2026-05-13T00:00:00",1592000,{"timestamp":85,"open":929,"high":930,"low":931,"close":932,"volume":933},12.74,12.83,12.57,12.69,2508200,{"timestamp":935,"open":936,"high":937,"low":938,"close":939,"volume":940},"2026-05-17T00:00:00",12.66,12.87,12.54,12.84,1380500,{"timestamp":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2026-05-18T00:00:00",12.6,12.79,12.5,12.59,1565700,{"timestamp":949,"open":950,"high":509,"low":951,"close":952,"volume":918},"2026-05-19T00:00:00",12.71,12.67,13.16,{"timestamp":954,"open":955,"high":905,"low":910,"close":956,"volume":957},"2026-05-20T00:00:00",13.19,13.2,1553400,{"timestamp":959,"open":916,"high":916,"low":960,"close":961,"volume":962},"2026-05-21T00:00:00",12.81,12.91,1922200,{"timestamp":964,"open":965,"high":905,"low":966,"close":967,"volume":968},"2026-05-24T00:00:00",13.11,12.99,13.29,889600,{"timestamp":970,"open":971,"high":916,"low":972,"close":973,"volume":974},"2026-05-25T00:00:00",13.15,12.96,13.06,1141000,{"timestamp":976,"open":977,"high":493,"low":973,"close":956,"volume":978},"2026-05-26T00:00:00",13.24,1651100,{"timestamp":980,"open":981,"high":510,"low":973,"close":982,"volume":983},"2026-05-27T00:00:00",13.3,13.22,639700,{"timestamp":985,"open":982,"high":492,"low":923,"close":971,"volume":986},"2026-05-28T00:00:00",1649600,{"timestamp":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2026-05-31T00:00:00",13.09,13.23,12.82,13.04,855500,{"timestamp":995,"open":965,"high":967,"low":772,"close":521,"volume":996},"2026-06-01T00:00:00",939300,{"timestamp":998,"open":999,"high":999,"low":1000,"close":1000,"volume":1001},"2026-06-02T00:00:00",12.97,12.25,2064100,{"timestamp":1003,"open":1004,"high":116,"low":1005,"close":116,"volume":1006},"2026-06-04T00:00:00",12.39,12.16,1741300,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":931,"volume":1012},"2026-06-07T00:00:00",12.44,12.65,12.32,1724400,{"timestamp":1014,"open":951,"high":917,"low":1015,"close":1016,"volume":1017},"2026-06-08T00:00:00",12.48,12.61,1357400,{"timestamp":1019,"open":1016,"high":1016,"low":1020,"close":1021,"volume":1022},"2026-06-09T00:00:00",12.23,12.47,6535000,{"timestamp":1024,"open":1015,"high":965,"low":1025,"close":999,"volume":1026},"2026-06-10T00:00:00",12.4,1907700,{"timestamp":1028,"open":1029,"high":103,"low":944,"close":1030,"volume":1031},"2026-06-11T00:00:00",12.88,13.13,2555200,{"timestamp":1033,"open":1034,"high":1035,"low":999,"close":1036,"volume":1037},"2026-06-14T00:00:00",13.44,13.62,13.08,1542300,{"timestamp":1039,"open":1036,"high":497,"low":966,"close":752,"volume":1040},"2026-06-15T00:00:00",2088100,{"timestamp":1042,"open":753,"high":490,"low":910,"close":910,"volume":1043},"2026-06-16T00:00:00",1863200,{"timestamp":1045,"open":944,"high":1046,"low":1047,"close":936,"volume":1048},"2026-06-17T00:00:00",12.9,12.53,1758500,{"timestamp":1050,"open":1010,"high":1051,"low":1052,"close":929,"volume":1053},"2026-06-18T00:00:00",12.95,12.58,1065000,{"timestamp":1055,"open":910,"high":972,"low":950,"close":1056,"volume":1057},"2026-06-21T00:00:00",12.93,2622200,{"timestamp":1059,"open":917,"high":921,"low":1016,"close":521,"volume":1060},"2026-06-22T00:00:00",2480700,{"timestamp":1062,"open":973,"high":1063,"low":939,"close":1064,"volume":1065},"2026-06-23T00:00:00",13.59,13.43,1527000,{"timestamp":1067,"open":763,"high":491,"low":1068,"close":981,"volume":1069},"2026-06-24T00:00:00",13.1,1027500,{"timestamp":1071,"open":1072,"high":763,"low":1030,"close":752,"volume":1073},"2026-06-25T00:00:00",13.17,670600,{"timestamp":1075,"open":977,"high":1076,"low":977,"close":752,"volume":1077},"2026-06-28T00:00:00",13.41,423700,{"timestamp":1079,"open":800,"high":800,"low":922,"close":923,"volume":1080},"2026-06-29T00:00:00",840500,{"timestamp":1082,"open":1083,"high":955,"low":917,"close":521,"volume":1084},"2026-06-30T00:00:00",12.94,2278400,{"timestamp":1086,"open":921,"high":504,"low":1087,"close":773,"volume":1088},"2026-07-01T00:00:00",13.02,816500,{"timestamp":1090,"open":492,"high":1034,"low":956,"close":1091,"volume":1092},"2026-07-02T00:00:00",13.4,341100,{"timestamp":1094,"open":752,"high":752,"low":922,"close":966,"volume":1095},"2026-07-05T00:00:00",893000,{"timestamp":1097,"open":1098,"high":923,"low":1099,"close":1099,"volume":1100},"2026-07-06T00:00:00",13,12.68,1110800,{"timestamp":1102,"open":1103,"high":1103,"low":1104,"close":1025,"volume":1105},"2026-07-07T00:00:00",12.63,12.21,1443400,{"timestamp":1107,"open":1025,"high":1108,"low":1011,"close":1109,"volume":1110},"2026-07-08T00:00:00",12.75,12.72,828900,{"timestamp":1112,"open":971,"high":509,"low":1068,"close":971,"volume":1113},"2026-07-09T00:00:00",1480100,{"timestamp":1115,"open":923,"high":773,"low":1116,"close":1098,"volume":1117},"2026-07-12T00:00:00",12.76,1304300,{"timestamp":1119,"open":952,"high":921,"low":1021,"close":1120,"volume":1121},"2026-07-13T00:00:00",12.73,4498400,{"timestamp":1123,"open":1103,"high":929,"low":1124,"close":1125,"volume":1126},"2026-07-14T00:00:00",12.17,12.26,2567100,{"timestamp":1128,"open":1125,"high":1129,"low":1130,"close":1131,"volume":1132},"2026-07-15T00:00:00",12.3,12.03,12.06,1628100,{"timestamp":1134,"open":1135,"high":1104,"low":1136,"close":1137,"volume":1138},"2026-07-16T00:00:00",12.08,11.9,12.01,1999100,{"timestamp":1140,"open":1141,"high":1142,"low":1143,"close":1144,"volume":1145},"2026-07-19T00:00:00",12.04,12.11,11.79,11.8,1636500,{"timestamp":1147,"open":1143,"high":1148,"low":1149,"close":1150,"volume":1151},"2026-07-20T00:00:00",11.89,11.58,11.59,1133600,{"timestamp":1153,"open":1154,"high":1155,"low":1156,"close":1157,"volume":1158},"2026-07-21T00:00:00",11.63,11.83,11.56,11.7,2217500,{"timestamp":1160,"open":1161,"high":1161,"low":1162,"close":1162,"volume":1163},"2026-07-22T00:00:00",11.69,11.27,1576000,{"timestamp":1165,"open":1166,"high":1167,"low":1168,"close":1169,"volume":1170},"2026-07-23T00:00:00",11.21,11.51,11.15,11.4,1302800,{"timestamp":1172,"open":1173,"high":1174,"low":1175,"close":1173,"volume":1176},"2026-07-26T00:00:00",11.46,11.57,11.36,754900,{"timestamp":1178,"open":1179,"high":1180,"low":1181,"close":1181,"volume":1182},"2026-07-27T00:00:00",11.75,11.98,11.38,1258700,{"timestamp":1184,"open":1169,"high":1185,"low":1186,"close":1186,"volume":1187},"2026-07-28T00:00:00",11.41,11.08,1237400,{"timestamp":1189,"open":1190,"high":1191,"low":1190,"close":1191,"volume":1192},"2026-07-29T00:00:00",11.13,11.49,854400,{"timestamp":1194,"open":1191,"high":1191,"low":1195,"close":1195,"volume":1196},"2026-07-30T00:00:00",11.07,1561900,{"timestamp":1198,"open":1199,"high":1200,"low":1201,"close":1200,"volume":1202},"2026-08-02T00:00:00",11.19,11.42,11.1,1450100,{"timestamp":1204,"open":1205,"high":1206,"low":1207,"close":1207,"volume":1208},"2026-08-03T00:00:00",11.54,11.6,11.14,1324100,{"timestamp":1210,"open":1211,"high":1174,"low":1212,"close":1211,"volume":1213},"2026-08-04T00:00:00",11.24,11.2,1447400,{"timestamp":1215,"open":1216,"high":1162,"low":1217,"close":1218,"volume":1219},"2026-08-05T00:00:00",11.17,11.01,11.02,2181400,{"timestamp":89,"open":1221,"high":1168,"low":1222,"close":1223,"volume":1224},10.9,10.55,10.76,4376000,{"timestamp":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-08-09T00:00:00",10.8,10.86,10.58,10.72,3611400,{"timestamp":1233,"open":1234,"high":1235,"low":1236,"close":1236,"volume":1237},"2026-08-10T00:00:00",10.68,10.87,10.31,2320700,{"timestamp":1239,"open":1240,"high":1241,"low":1242,"close":1243,"volume":1244},"2026-08-11T00:00:00",10.33,10.54,10.17,10.3,2613300,{"timestamp":1246,"open":1247,"high":1248,"low":1247,"close":1249,"volume":1250},"2026-08-12T00:00:00",10.28,10.69,10.61,2203400,{"timestamp":90,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},10.53,10.7,10.32,10.67,3497900,{"timestamp":1258,"open":1259,"high":1260,"low":1261,"close":1223,"volume":1262},"2026-08-16T00:00:00",10.66,10.89,10.63,1892800,{"timestamp":1264,"open":1265,"high":1266,"low":1243,"close":1267,"volume":1268},"2026-08-17T00:00:00",10.79,10.82,10.37,1808200,{"timestamp":1270,"open":1229,"high":1271,"low":111,"close":1272,"volume":1273},"2026-08-18T00:00:00",10.62,10.57,1786500,{"timestamp":1275,"open":1222,"high":1249,"low":1267,"close":1276,"volume":1277},"2026-08-19T00:00:00",10.51,2539800,{"timestamp":1279,"open":1280,"high":1173,"low":1280,"close":1162,"volume":1281},"2026-08-20T00:00:00",10.59,6307200,{"timestamp":1283,"open":1199,"high":1284,"low":1285,"close":1217,"volume":1286},"2026-08-23T00:00:00",11.26,10.99,3069700,{"timestamp":1288,"open":1289,"high":1290,"low":1289,"close":1290,"volume":1291},"2026-08-24T00:00:00",11,11.76,6790400,{"timestamp":1293,"open":1157,"high":1294,"low":1295,"close":1296,"volume":1297},"2026-08-25T00:00:00",11.88,11.5,11.55,4081200,{"timestamp":1299,"open":1191,"high":1148,"low":1169,"close":1300,"volume":1301},"2026-08-26T00:00:00",11.77,3312300,{"timestamp":1303,"open":1155,"high":1304,"low":1191,"close":1305,"volume":1306},"2026-08-27T00:00:00",11.94,11.74,3179000,{"timestamp":1308,"open":1294,"high":1309,"low":1157,"close":1136,"volume":1310},"2026-08-30T00:00:00",12.07,2402300,{"timestamp":1312,"open":1136,"high":467,"low":1313,"close":773,"volume":1314},"2026-08-31T00:00:00",11.86,15006900,{"timestamp":1316,"open":473,"high":515,"low":1098,"close":956,"volume":1317},"2026-09-01T00:00:00",8962000,{"timestamp":1319,"open":504,"high":1063,"low":992,"close":916,"volume":1320},"2026-09-02T00:00:00",5923400,{"timestamp":1322,"open":521,"high":990,"low":911,"close":1098,"volume":1323},"2026-09-03T00:00:00",2924500,{"timestamp":1325,"open":521,"high":493,"low":1326,"close":966,"volume":1327},"2026-09-07T00:00:00",12.86,4127100,{"timestamp":1329,"open":915,"high":915,"low":1330,"close":944,"volume":1331},"2026-09-08T00:00:00",12.52,3674500,{"timestamp":1333,"open":929,"high":952,"low":1052,"close":1334,"volume":1335},"2026-09-09T00:00:00",13.14,3229500,{"timestamp":1337,"open":965,"high":982,"low":1083,"close":989,"volume":1338},"2026-09-10T00:00:00",3198500,{"timestamp":1340,"open":922,"high":1087,"low":943,"close":1326,"volume":1341},"2026-09-13T00:00:00",1660700,{"timestamp":1343,"open":999,"high":773,"low":1029,"close":1068,"volume":1344},"2026-09-14T00:00:00",1065100,{"timestamp":1346,"open":965,"high":1347,"low":972,"close":752,"volume":1348},"2026-09-15T00:00:00",13.48,1505400,{"timestamp":1350,"open":1351,"high":509,"low":922,"close":1051,"volume":1352},"2026-09-16T00:00:00",13.34,1280100,{"timestamp":1354,"open":1091,"high":490,"low":923,"close":1355,"volume":1356},"2026-09-17T00:00:00",13.38,5826200,{"timestamp":1358,"open":905,"high":577,"low":753,"close":520,"volume":1359},"2026-09-20T00:00:00",4280400,{"timestamp":1361,"open":520,"high":1362,"low":589,"close":1363,"volume":1364},"2026-09-21T00:00:00",13.84,13.8,1024400,{"timestamp":1366,"open":757,"high":484,"low":490,"close":477,"volume":1367},"2026-09-22T00:00:00",1698700,{"timestamp":1369,"open":477,"high":1362,"low":759,"close":589,"volume":1370},"2026-09-23T00:00:00",3348200,[]]