[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7MSygz8yj2T2bx7ZSXkFxvDpYbNbMSLWsJ67fWuKyNw":3,"$fV6L-QymJMG5DGxB-YexD6W8NyPgg41ILlixs_OcrqRU":45,"$f-z7uKN3pWXN4YPx039DmTGhE4lrg-2XQzr93kKefgzo":168},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GRND3","grnd3","stock","Grendene S.A.","Grendene","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},3.76,0.02,0.5348,"BRL","2026-09-25T21:08:53Z",{"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":13,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},0.642,3.559,41.01,24.91,5.84,1.05,11.86,8.82,1.32,3365269000,381475000,18.04,8.56,15.16,22.71,11.09,44.55,0,3.36,0.1905,[],[40,41,42,43,44],"CAML3","ALPA4","SBFG3","GUAR3","LREN3",{"items":46,"totalItens":165,"success":166,"errors":167,"limitReached":165},[47,54,56,61,63,68,73,78,80,85,87,92,97,102,104,109,110,115,120,125,127,132,134,138,141,143,146,151,153,157,159,163],{"type":35,"category":48,"amount":49,"approvalDate":50,"comDate":51,"paymentDate":52,"status":53},"cash",0.0655077,"2022-10-27T00:00:00","2022-11-03T00:00:00","2022-11-23T00:00:00",1,{"type":53,"category":48,"amount":55,"approvalDate":50,"comDate":51,"paymentDate":52,"status":53},0.0377069,{"type":35,"category":48,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":53},1.11314,"2023-04-17T00:00:00","2023-05-02T00:00:00","2023-05-17T00:00:00",{"type":53,"category":48,"amount":62,"approvalDate":58,"comDate":59,"paymentDate":60,"status":53},0.12193,{"type":35,"category":48,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":67,"status":53},0.0755095,"2023-05-11T00:00:00","2023-05-22T00:00:00","2023-06-07T00:00:00",{"type":35,"category":48,"amount":69,"approvalDate":70,"comDate":71,"paymentDate":72,"status":53},0.0189951,"2023-08-10T00:00:00","2023-08-21T00:00:00","2023-09-06T00:00:00",{"type":35,"category":48,"amount":74,"approvalDate":75,"comDate":76,"paymentDate":77,"status":53},0.0353747,"2023-11-09T00:00:00","2023-11-21T00:00:00","2023-12-06T00:00:00",{"type":53,"category":48,"amount":79,"approvalDate":75,"comDate":76,"paymentDate":77,"status":53},0.0221691,{"type":35,"category":48,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":53},0.0563269,"2024-02-29T00:00:00","2024-05-02T00:00:00","2024-05-15T00:00:00",{"type":53,"category":48,"amount":86,"approvalDate":82,"comDate":83,"paymentDate":84,"status":53},0.105303,{"type":35,"category":48,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":53},0.084006,"2024-05-09T00:00:00","2024-05-21T00:00:00","2024-06-05T00:00:00",{"type":35,"category":48,"amount":93,"approvalDate":94,"comDate":95,"paymentDate":96,"status":53},0.0146563,"2024-08-08T00:00:00","2024-08-21T00:00:00","2024-09-04T00:00:00",{"type":35,"category":48,"amount":98,"approvalDate":99,"comDate":100,"paymentDate":101,"status":53},0.0882244,"2024-11-07T00:00:00","2024-11-21T00:00:00","2024-12-05T00:00:00",{"type":53,"category":48,"amount":103,"approvalDate":99,"comDate":100,"paymentDate":101,"status":53},0.0609648,{"type":35,"category":48,"amount":105,"approvalDate":106,"comDate":107,"paymentDate":108,"status":53},0.133634,"2025-02-27T00:00:00","2025-04-22T00:00:00","2025-05-07T00:00:00",{"type":53,"category":48,"amount":62,"approvalDate":106,"comDate":107,"paymentDate":108,"status":53},{"type":35,"category":48,"amount":111,"approvalDate":112,"comDate":113,"paymentDate":114,"status":53},0.0637879,"2025-05-08T00:00:00","2025-05-14T00:00:00","2025-05-29T00:00:00",{"type":35,"category":48,"amount":116,"approvalDate":117,"comDate":118,"paymentDate":119,"status":53},0.114529,"2025-08-07T00:00:00","2025-08-21T00:00:00","2025-09-10T00:00:00",{"type":35,"category":48,"amount":121,"approvalDate":122,"comDate":123,"paymentDate":124,"status":53},0.00432132,"2025-11-06T00:00:00","2025-11-21T00:00:00","2025-12-10T00:00:00",{"type":53,"category":48,"amount":126,"approvalDate":122,"comDate":123,"paymentDate":124,"status":53},0.066507,{"type":35,"category":48,"amount":128,"approvalDate":129,"comDate":130,"paymentDate":131,"status":53},0.0623636,"2025-12-02T00:00:00","2025-12-11T00:00:00","2025-12-26T00:00:00",{"type":53,"category":48,"amount":133,"approvalDate":129,"comDate":130,"paymentDate":131,"status":53},0.0498803,{"type":35,"category":48,"amount":135,"approvalDate":136,"comDate":131,"paymentDate":137,"status":53},0.44338,"2025-12-24T00:00:00","2026-01-14T00:00:00",{"type":35,"category":48,"amount":139,"approvalDate":136,"comDate":131,"paymentDate":140,"status":53},0.22169,"2026-03-18T00:00:00",{"type":35,"category":48,"amount":139,"approvalDate":136,"comDate":131,"paymentDate":142,"status":53},"2026-06-10T00:00:00",{"type":35,"category":48,"amount":144,"approvalDate":136,"comDate":131,"paymentDate":145,"status":53},0.199504,"2026-09-09T00:00:00",{"type":35,"category":48,"amount":147,"approvalDate":148,"comDate":149,"paymentDate":150,"status":53},0.00124864,"2026-03-05T00:00:00","2026-04-23T00:00:00","2026-05-13T00:00:00",{"type":53,"category":48,"amount":152,"approvalDate":148,"comDate":149,"paymentDate":150,"status":53},0.090893,{"type":35,"category":48,"amount":154,"approvalDate":155,"comDate":156,"paymentDate":142,"status":53},0.0284758,"2026-05-07T00:00:00","2026-05-21T00:00:00",{"type":53,"category":48,"amount":158,"approvalDate":155,"comDate":156,"paymentDate":142,"status":53},0.0332535,{"type":35,"category":48,"amount":160,"approvalDate":161,"comDate":162,"paymentDate":145,"status":53},0.0317,"2026-08-06T00:00:00","2026-08-21T00:00:00",{"type":53,"category":48,"amount":164,"approvalDate":161,"comDate":162,"paymentDate":145,"status":53},0.03325,null,true,[],{"items":169,"totalItens":165,"success":166,"errors":1085,"limitReached":165},[170,177,182,186,190,194,199,204,210,215,219,223,227,231,236,240,243,246,251,254,258,261,266,269,272,275,279,283,286,290,294,297,304,310,316,320,324,329,333,338,342,347,351,355,360,364,369,374,380,386,392,396,401,406,409,412,416,420,423,426,429,432,435,440,444,449,455,459,462,466,471,474,477,480,483,485,489,493,497,500,506,509,513,516,519,522,526,529,532,535,538,541,544,547,550,554,557,560,563,566,569,572,575,578,581,584,587,589,593,597,600,603,606,609,612,614,617,620,623,626,629,632,635,638,641,645,648,651,654,657,660,663,666,669,673,676,679,682,685,688,692,697,702,707,711,716,720,725,729,735,740,747,753,759,764,768,771,774,776,780,783,786,789,792,796,799,805,810,816,820,825,827,830,833,836,840,843,846,849,852,855,859,862,865,869,874,878,881,884,888,893,896,899,902,905,908,911,914,917,920,923,927,932,935,938,943,946,949,952,955,960,965,969,975,981,986,990,995,999,1003,1008,1012,1015,1019,1022,1025,1028,1031,1034,1037,1040,1044,1047,1050,1053,1055,1058,1061,1064,1067,1071,1074,1076,1079,1082],{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-09-25T00:00:00",5.2,5.22,5.17,5.21,1593200,{"timestamp":178,"open":179,"high":180,"low":174,"close":172,"volume":181},"2025-09-28T00:00:00",5.23,5.25,1310600,{"timestamp":183,"open":184,"high":184,"low":174,"close":175,"volume":185},"2025-09-29T00:00:00",5.24,1386300,{"timestamp":187,"open":179,"high":180,"low":174,"close":188,"volume":189},"2025-09-30T00:00:00",5.19,1839600,{"timestamp":191,"open":188,"high":172,"low":192,"close":192,"volume":193},"2025-10-01T00:00:00",5.12,1713500,{"timestamp":195,"open":192,"high":196,"low":197,"close":192,"volume":198},"2025-10-02T00:00:00",5.15,5.11,1071400,{"timestamp":200,"open":196,"high":196,"low":201,"close":202,"volume":203},"2025-10-05T00:00:00",5.04,5.05,1684600,{"timestamp":205,"open":202,"high":206,"low":207,"close":208,"volume":209},"2025-10-06T00:00:00",5.06,4.99,5.01,7153400,{"timestamp":211,"open":202,"high":212,"low":208,"close":213,"volume":214},"2025-10-07T00:00:00",5.08,5.02,2462000,{"timestamp":216,"open":213,"high":206,"low":217,"close":217,"volume":218},"2025-10-08T00:00:00",5,1002600,{"timestamp":220,"open":221,"high":202,"low":207,"close":217,"volume":222},"2025-10-09T00:00:00",5.03,2562100,{"timestamp":224,"open":206,"high":225,"low":208,"close":221,"volume":226},"2025-10-12T00:00:00",5.07,1004600,{"timestamp":228,"open":229,"high":229,"low":208,"close":221,"volume":230},"2025-10-13T00:00:00",5.1,1762700,{"timestamp":232,"open":208,"high":202,"low":233,"close":234,"volume":235},"2025-10-14T00:00:00",4.9,4.95,31147800,{"timestamp":237,"open":234,"high":238,"low":234,"close":207,"volume":239},"2025-10-15T00:00:00",5.09,6827300,{"timestamp":241,"open":201,"high":229,"low":207,"close":229,"volume":242},"2025-10-16T00:00:00",7860800,{"timestamp":244,"open":229,"high":179,"low":202,"close":179,"volume":245},"2025-10-19T00:00:00",31584700,{"timestamp":247,"open":172,"high":248,"low":249,"close":175,"volume":250},"2025-10-20T00:00:00",5.26,5.18,2515300,{"timestamp":252,"open":175,"high":173,"low":196,"close":172,"volume":253},"2025-10-21T00:00:00",1192000,{"timestamp":255,"open":188,"high":173,"low":256,"close":173,"volume":257},"2025-10-22T00:00:00",5.16,2089000,{"timestamp":259,"open":173,"high":248,"low":249,"close":180,"volume":260},"2025-10-23T00:00:00",3405600,{"timestamp":262,"open":180,"high":263,"low":180,"close":264,"volume":265},"2025-10-26T00:00:00",5.32,5.28,3207100,{"timestamp":267,"open":180,"high":248,"low":256,"close":175,"volume":268},"2025-10-27T00:00:00",2042000,{"timestamp":270,"open":172,"high":184,"low":256,"close":172,"volume":271},"2025-10-28T00:00:00",1242600,{"timestamp":273,"open":172,"high":180,"low":174,"close":173,"volume":274},"2025-10-29T00:00:00",3956100,{"timestamp":276,"open":179,"high":277,"low":172,"close":248,"volume":278},"2025-10-30T00:00:00",5.29,2671800,{"timestamp":280,"open":281,"high":281,"low":249,"close":172,"volume":282},"2025-11-02T00:00:00",5.27,1839500,{"timestamp":284,"open":249,"high":173,"low":192,"close":173,"volume":285},"2025-11-03T00:00:00",1550800,{"timestamp":287,"open":175,"high":288,"low":188,"close":288,"volume":289},"2025-11-04T00:00:00",5.34,2911400,{"timestamp":291,"open":263,"high":292,"low":188,"close":180,"volume":293},"2025-11-05T00:00:00",5.33,1966500,{"timestamp":122,"open":172,"high":172,"low":295,"close":295,"volume":296},4.69,15833400,{"timestamp":298,"open":299,"high":300,"low":301,"close":302,"volume":303},"2025-11-09T00:00:00",4.75,4.82,4.53,4.62,12801900,{"timestamp":305,"open":306,"high":307,"low":301,"close":308,"volume":309},"2025-11-10T00:00:00",4.6,4.79,4.74,14174400,{"timestamp":311,"open":299,"high":312,"low":313,"close":314,"volume":315},"2025-11-11T00:00:00",4.88,4.72,4.86,8371400,{"timestamp":317,"open":314,"high":312,"low":318,"close":308,"volume":319},"2025-11-12T00:00:00",4.7,7093200,{"timestamp":321,"open":313,"high":322,"low":295,"close":300,"volume":323},"2025-11-13T00:00:00",4.83,3346500,{"timestamp":325,"open":326,"high":326,"low":313,"close":327,"volume":328},"2025-11-16T00:00:00",4.84,4.73,2305400,{"timestamp":330,"open":331,"high":299,"low":295,"close":295,"volume":332},"2025-11-17T00:00:00",4.71,2005400,{"timestamp":334,"open":335,"high":313,"low":336,"close":335,"volume":337},"2025-11-18T00:00:00",4.68,4.64,2512500,{"timestamp":339,"open":295,"high":307,"low":340,"close":299,"volume":341},"2025-11-20T00:00:00",4.66,2790300,{"timestamp":343,"open":295,"high":344,"low":295,"close":345,"volume":346},"2025-11-23T00:00:00",4.87,4.85,4105800,{"timestamp":348,"open":314,"high":349,"low":345,"close":312,"volume":350},"2025-11-24T00:00:00",4.91,1708500,{"timestamp":352,"open":314,"high":353,"low":314,"close":349,"volume":354},"2025-11-25T00:00:00",4.92,11436000,{"timestamp":356,"open":353,"high":207,"low":357,"close":358,"volume":359},"2025-11-26T00:00:00",4.89,4.96,1581400,{"timestamp":361,"open":362,"high":221,"low":362,"close":234,"volume":363},"2025-11-27T00:00:00",4.93,2047300,{"timestamp":365,"open":234,"high":208,"low":366,"close":367,"volume":368},"2025-11-30T00:00:00",4.94,4.97,2966600,{"timestamp":370,"open":217,"high":371,"low":207,"close":372,"volume":373},"2025-12-01T00:00:00",5.14,5.13,8159700,{"timestamp":129,"open":375,"high":376,"low":377,"close":378,"volume":379},5.62,5.66,5.39,5.55,12799700,{"timestamp":381,"open":382,"high":383,"low":384,"close":382,"volume":385},"2025-12-03T00:00:00",5.59,5.68,5.54,14212200,{"timestamp":387,"open":388,"high":389,"low":281,"close":390,"volume":391},"2025-12-04T00:00:00",5.56,5.58,5.31,9214700,{"timestamp":393,"open":288,"high":394,"low":263,"close":292,"volume":395},"2025-12-07T00:00:00",5.46,23507700,{"timestamp":397,"open":263,"high":398,"low":180,"close":399,"volume":400},"2025-12-08T00:00:00",5.4,5.36,3432100,{"timestamp":402,"open":403,"high":404,"low":399,"close":405,"volume":250},"2025-12-09T00:00:00",5.37,5.48,5.44,{"timestamp":124,"open":407,"high":405,"low":288,"close":403,"volume":408},5.42,3181200,{"timestamp":130,"open":281,"high":410,"low":172,"close":184,"volume":411},5.3,2924700,{"timestamp":413,"open":281,"high":414,"low":179,"close":390,"volume":415},"2025-12-14T00:00:00",5.38,1898700,{"timestamp":417,"open":410,"high":418,"low":248,"close":390,"volume":419},"2025-12-15T00:00:00",5.35,2018300,{"timestamp":421,"open":288,"high":403,"low":179,"close":418,"volume":422},"2025-12-16T00:00:00",3093700,{"timestamp":424,"open":399,"high":399,"low":410,"close":390,"volume":425},"2025-12-17T00:00:00",2210400,{"timestamp":427,"open":288,"high":403,"low":264,"close":277,"volume":428},"2025-12-18T00:00:00",2542100,{"timestamp":430,"open":377,"high":405,"low":179,"close":277,"volume":431},"2025-12-21T00:00:00",3327300,{"timestamp":433,"open":418,"high":405,"low":390,"close":377,"volume":434},"2025-12-22T00:00:00",4834200,{"timestamp":436,"open":437,"high":376,"low":407,"close":438,"volume":439},"2025-12-25T00:00:00",5.6,5.64,8221100,{"timestamp":441,"open":340,"high":313,"low":442,"close":301,"volume":443},"2025-12-28T00:00:00",4.46,7599700,{"timestamp":445,"open":446,"high":336,"low":301,"close":447,"volume":448},"2025-12-29T00:00:00",4.57,4.61,3402600,{"timestamp":450,"open":451,"high":451,"low":452,"close":453,"volume":454},"2026-01-01T00:00:00",4.65,4.54,4.56,2509600,{"timestamp":456,"open":452,"high":336,"low":457,"close":447,"volume":458},"2026-01-04T00:00:00",4.52,3931700,{"timestamp":460,"open":336,"high":313,"low":302,"close":295,"volume":461},"2026-01-05T00:00:00",3061300,{"timestamp":463,"open":335,"high":331,"low":447,"close":464,"volume":465},"2026-01-06T00:00:00",4.63,3177500,{"timestamp":467,"open":447,"high":336,"low":468,"close":469,"volume":470},"2026-01-07T00:00:00",4.55,4.59,3623500,{"timestamp":472,"open":447,"high":451,"low":446,"close":446,"volume":473},"2026-01-08T00:00:00",3010500,{"timestamp":475,"open":306,"high":464,"low":468,"close":306,"volume":476},"2026-01-11T00:00:00",2319000,{"timestamp":478,"open":469,"high":447,"low":468,"close":468,"volume":479},"2026-01-12T00:00:00",2788900,{"timestamp":481,"open":306,"high":302,"low":468,"close":447,"volume":482},"2026-01-13T00:00:00",3506400,{"timestamp":137,"open":302,"high":302,"low":452,"close":468,"volume":484},3473000,{"timestamp":486,"open":468,"high":453,"low":487,"close":468,"volume":488},"2026-01-15T00:00:00",4.51,2235100,{"timestamp":490,"open":301,"high":453,"low":491,"close":452,"volume":492},"2026-01-18T00:00:00",4.5,2351800,{"timestamp":494,"open":452,"high":452,"low":495,"close":301,"volume":496},"2026-01-19T00:00:00",4.48,3352100,{"timestamp":498,"open":446,"high":336,"low":468,"close":336,"volume":499},"2026-01-20T00:00:00",3127700,{"timestamp":501,"open":502,"high":503,"low":340,"close":504,"volume":505},"2026-01-21T00:00:00",4.67,4.81,4.77,6027100,{"timestamp":507,"open":299,"high":314,"low":299,"close":322,"volume":508},"2026-01-22T00:00:00",6775500,{"timestamp":510,"open":314,"high":349,"low":511,"close":326,"volume":512},"2026-01-25T00:00:00",4.78,2364200,{"timestamp":514,"open":357,"high":201,"low":314,"close":207,"volume":515},"2026-01-26T00:00:00",3237600,{"timestamp":517,"open":207,"high":202,"low":233,"close":366,"volume":518},"2026-01-27T00:00:00",4817800,{"timestamp":520,"open":234,"high":367,"low":322,"close":357,"volume":521},"2026-01-28T00:00:00",3407900,{"timestamp":523,"open":524,"high":208,"low":524,"close":208,"volume":525},"2026-02-01T00:00:00",4.98,634300,{"timestamp":527,"open":202,"high":212,"low":366,"close":207,"volume":528},"2026-02-02T00:00:00",3699100,{"timestamp":530,"open":217,"high":217,"low":314,"close":233,"volume":531},"2026-02-03T00:00:00",2973300,{"timestamp":533,"open":234,"high":207,"low":312,"close":349,"volume":534},"2026-02-05T00:00:00",2930400,{"timestamp":536,"open":349,"high":366,"low":312,"close":349,"volume":537},"2026-02-08T00:00:00",9999000,{"timestamp":539,"open":362,"high":234,"low":357,"close":362,"volume":540},"2026-02-09T00:00:00",5993700,{"timestamp":542,"open":366,"high":366,"low":312,"close":349,"volume":543},"2026-02-10T00:00:00",5156200,{"timestamp":545,"open":353,"high":353,"low":331,"close":504,"volume":546},"2026-02-11T00:00:00",5199200,{"timestamp":548,"open":504,"high":511,"low":295,"close":511,"volume":549},"2026-02-12T00:00:00",2972700,{"timestamp":551,"open":322,"high":312,"low":552,"close":307,"volume":553},"2026-02-17T00:00:00",4.76,2115700,{"timestamp":555,"open":300,"high":326,"low":307,"close":322,"volume":556},"2026-02-18T00:00:00",2406000,{"timestamp":558,"open":503,"high":312,"low":511,"close":312,"volume":559},"2026-02-19T00:00:00",2841300,{"timestamp":561,"open":357,"high":353,"low":345,"close":353,"volume":562},"2026-02-22T00:00:00",3471600,{"timestamp":564,"open":353,"high":207,"low":349,"close":524,"volume":565},"2026-02-23T00:00:00",3160200,{"timestamp":567,"open":524,"high":217,"low":362,"close":367,"volume":568},"2026-02-24T00:00:00",2456700,{"timestamp":570,"open":524,"high":229,"low":367,"close":238,"volume":571},"2026-02-25T00:00:00",4572200,{"timestamp":573,"open":225,"high":196,"low":201,"close":238,"volume":574},"2026-02-26T00:00:00",5008300,{"timestamp":576,"open":202,"high":371,"low":358,"close":229,"volume":577},"2026-03-01T00:00:00",7051000,{"timestamp":579,"open":221,"high":221,"low":233,"close":349,"volume":580},"2026-03-02T00:00:00",4389600,{"timestamp":582,"open":524,"high":221,"low":349,"close":234,"volume":583},"2026-03-03T00:00:00",6137700,{"timestamp":585,"open":208,"high":208,"low":349,"close":366,"volume":586},"2026-03-04T00:00:00",4926700,{"timestamp":148,"open":307,"high":307,"low":487,"close":453,"volume":588},11255000,{"timestamp":590,"open":457,"high":446,"low":591,"close":491,"volume":592},"2026-03-08T00:00:00",4.37,12274200,{"timestamp":594,"open":457,"high":447,"low":595,"close":301,"volume":596},"2026-03-09T00:00:00",4.45,14305700,{"timestamp":598,"open":452,"high":464,"low":457,"close":306,"volume":599},"2026-03-10T00:00:00",7264000,{"timestamp":601,"open":306,"high":306,"low":491,"close":457,"volume":602},"2026-03-11T00:00:00",5699900,{"timestamp":604,"open":452,"high":464,"low":452,"close":452,"volume":605},"2026-03-12T00:00:00",4001400,{"timestamp":607,"open":469,"high":302,"low":453,"close":446,"volume":608},"2026-03-15T00:00:00",3528800,{"timestamp":610,"open":446,"high":336,"low":446,"close":446,"volume":611},"2026-03-16T00:00:00",2901100,{"timestamp":140,"open":468,"high":335,"low":487,"close":335,"volume":613},5211700,{"timestamp":615,"open":451,"high":502,"low":469,"close":302,"volume":616},"2026-03-19T00:00:00",15665500,{"timestamp":618,"open":336,"high":504,"low":302,"close":318,"volume":619},"2026-03-22T00:00:00",4652500,{"timestamp":621,"open":318,"high":327,"low":336,"close":502,"volume":622},"2026-03-23T00:00:00",1808700,{"timestamp":624,"open":313,"high":300,"low":318,"close":307,"volume":625},"2026-03-24T00:00:00",2536500,{"timestamp":627,"open":504,"high":322,"low":340,"close":340,"volume":628},"2026-03-25T00:00:00",5144200,{"timestamp":630,"open":502,"high":335,"low":306,"close":464,"volume":631},"2026-03-26T00:00:00",1912000,{"timestamp":633,"open":340,"high":502,"low":447,"close":336,"volume":634},"2026-03-29T00:00:00",1510300,{"timestamp":636,"open":502,"high":308,"low":451,"close":308,"volume":637},"2026-03-30T00:00:00",3486000,{"timestamp":639,"open":504,"high":504,"low":336,"close":502,"volume":640},"2026-03-31T00:00:00",8030500,{"timestamp":642,"open":451,"high":335,"low":643,"close":336,"volume":644},"2026-04-01T00:00:00",4.58,2338300,{"timestamp":646,"open":335,"high":318,"low":306,"close":336,"volume":647},"2026-04-05T00:00:00",2209300,{"timestamp":649,"open":464,"high":502,"low":306,"close":302,"volume":650},"2026-04-06T00:00:00",2736500,{"timestamp":652,"open":327,"high":552,"low":295,"close":331,"volume":653},"2026-04-07T00:00:00",4569500,{"timestamp":655,"open":308,"high":314,"low":331,"close":322,"volume":656},"2026-04-08T00:00:00",2190200,{"timestamp":658,"open":322,"high":314,"low":300,"close":322,"volume":659},"2026-04-09T00:00:00",1108800,{"timestamp":661,"open":511,"high":233,"low":504,"close":233,"volume":662},"2026-04-12T00:00:00",5574000,{"timestamp":664,"open":353,"high":353,"low":300,"close":345,"volume":665},"2026-04-13T00:00:00",2740500,{"timestamp":667,"open":345,"high":345,"low":299,"close":511,"volume":668},"2026-04-14T00:00:00",2368100,{"timestamp":670,"open":511,"high":671,"low":295,"close":331,"volume":672},"2026-04-15T00:00:00",4.8,1886900,{"timestamp":674,"open":313,"high":344,"low":318,"close":299,"volume":675},"2026-04-16T00:00:00",3399300,{"timestamp":677,"open":299,"high":671,"low":308,"close":671,"volume":678},"2026-04-19T00:00:00",12207600,{"timestamp":680,"open":300,"high":300,"low":299,"close":299,"volume":681},"2026-04-21T00:00:00",2611100,{"timestamp":683,"open":504,"high":504,"low":464,"close":335,"volume":684},"2026-04-22T00:00:00",7857000,{"timestamp":149,"open":464,"high":464,"low":686,"close":487,"volume":687},4.47,2936700,{"timestamp":689,"open":457,"high":301,"low":690,"close":595,"volume":691},"2026-04-26T00:00:00",4.43,3134500,{"timestamp":693,"open":694,"high":690,"low":591,"close":695,"volume":696},"2026-04-27T00:00:00",4.42,4.38,2856200,{"timestamp":698,"open":591,"high":591,"low":699,"close":700,"volume":701},"2026-04-28T00:00:00",4.32,4.33,7613300,{"timestamp":703,"open":704,"high":705,"low":704,"close":695,"volume":706},"2026-04-29T00:00:00",4.35,4.41,2554500,{"timestamp":708,"open":705,"high":705,"low":709,"close":709,"volume":710},"2026-05-03T00:00:00",4.3,7419600,{"timestamp":712,"open":709,"high":699,"low":713,"close":714,"volume":715},"2026-05-04T00:00:00",4.26,4.28,2450100,{"timestamp":717,"open":700,"high":695,"low":709,"close":718,"volume":719},"2026-05-05T00:00:00",4.36,2298900,{"timestamp":721,"open":695,"high":722,"low":699,"close":723,"volume":724},"2026-05-06T00:00:00",4.39,4.34,2156800,{"timestamp":155,"open":723,"high":704,"low":726,"close":727,"volume":728},4.17,4.19,5676500,{"timestamp":730,"open":727,"high":731,"low":732,"close":733,"volume":734},"2026-05-10T00:00:00",4.22,4.06,4.09,5729600,{"timestamp":736,"open":733,"high":737,"low":738,"close":732,"volume":739},"2026-05-11T00:00:00",4.13,4.04,2567900,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-05-12T00:00:00",4.07,4.08,3.93,3.95,6034700,{"timestamp":150,"open":748,"high":749,"low":750,"close":751,"volume":752},4,4.02,3.97,3.98,2282200,{"timestamp":754,"open":755,"high":748,"low":756,"close":757,"volume":758},"2026-05-14T00:00:00",3.94,3.92,3.99,4134600,{"timestamp":760,"open":761,"high":762,"low":750,"close":738,"volume":763},"2026-05-17T00:00:00",4.01,4.05,2077100,{"timestamp":765,"open":738,"high":738,"low":766,"close":766,"volume":767},"2026-05-18T00:00:00",3.9,6814500,{"timestamp":769,"open":744,"high":732,"low":766,"close":738,"volume":770},"2026-05-19T00:00:00",7551100,{"timestamp":772,"open":738,"high":737,"low":757,"close":743,"volume":773},"2026-05-20T00:00:00",6435500,{"timestamp":156,"open":761,"high":738,"low":751,"close":761,"volume":775},1494300,{"timestamp":777,"open":778,"high":762,"low":757,"close":749,"volume":779},"2026-05-24T00:00:00",4.03,2358400,{"timestamp":781,"open":749,"high":749,"low":750,"close":748,"volume":782},"2026-05-25T00:00:00",1559900,{"timestamp":784,"open":778,"high":743,"low":761,"close":738,"volume":785},"2026-05-26T00:00:00",2862600,{"timestamp":787,"open":762,"high":743,"low":751,"close":738,"volume":788},"2026-05-27T00:00:00",2991600,{"timestamp":790,"open":732,"high":742,"low":751,"close":742,"volume":791},"2026-05-28T00:00:00",4696600,{"timestamp":793,"open":742,"high":733,"low":756,"close":794,"volume":795},"2026-05-31T00:00:00",3.96,3683400,{"timestamp":797,"open":757,"high":748,"low":766,"close":766,"volume":798},"2026-06-01T00:00:00",2270700,{"timestamp":800,"open":801,"high":801,"low":802,"close":803,"volume":804},"2026-06-02T00:00:00",3.89,3.78,3.81,4515000,{"timestamp":806,"open":807,"high":807,"low":808,"close":803,"volume":809},"2026-06-04T00:00:00",3.84,3.77,6013100,{"timestamp":811,"open":807,"high":812,"low":813,"close":814,"volume":815},"2026-06-07T00:00:00",3.88,3.8,3.85,1970000,{"timestamp":817,"open":812,"high":755,"low":818,"close":766,"volume":819},"2026-06-08T00:00:00",3.87,2346100,{"timestamp":821,"open":822,"high":822,"low":807,"close":823,"volume":824},"2026-06-09T00:00:00",3.91,3.86,1486700,{"timestamp":142,"open":814,"high":757,"low":814,"close":757,"volume":826},5431700,{"timestamp":828,"open":750,"high":761,"low":755,"close":745,"volume":829},"2026-06-11T00:00:00",1911400,{"timestamp":831,"open":761,"high":778,"low":822,"close":822,"volume":832},"2026-06-14T00:00:00",2319800,{"timestamp":834,"open":756,"high":756,"low":814,"close":818,"volume":835},"2026-06-15T00:00:00",1647200,{"timestamp":837,"open":818,"high":756,"low":838,"close":838,"volume":839},"2026-06-16T00:00:00",3.82,1749200,{"timestamp":841,"open":807,"high":744,"low":838,"close":812,"volume":842},"2026-06-17T00:00:00",2803000,{"timestamp":844,"open":818,"high":766,"low":814,"close":766,"volume":845},"2026-06-18T00:00:00",1641100,{"timestamp":847,"open":766,"high":744,"low":812,"close":756,"volume":848},"2026-06-21T00:00:00",2599400,{"timestamp":850,"open":801,"high":801,"low":807,"close":823,"volume":851},"2026-06-22T00:00:00",2481500,{"timestamp":853,"open":823,"high":801,"low":807,"close":801,"volume":854},"2026-06-23T00:00:00",2296800,{"timestamp":856,"open":801,"high":744,"low":803,"close":857,"volume":858},"2026-06-24T00:00:00",3.83,2692100,{"timestamp":860,"open":807,"high":812,"low":813,"close":823,"volume":861},"2026-06-25T00:00:00",2676200,{"timestamp":863,"open":818,"high":818,"low":803,"close":838,"volume":864},"2026-06-28T00:00:00",2187900,{"timestamp":866,"open":857,"high":857,"low":867,"close":802,"volume":868},"2026-06-29T00:00:00",3.75,3643700,{"timestamp":870,"open":808,"high":802,"low":871,"close":872,"volume":873},"2026-06-30T00:00:00",3.72,3.73,2794600,{"timestamp":875,"open":876,"high":802,"low":871,"close":867,"volume":877},"2026-07-01T00:00:00",3.74,5550700,{"timestamp":879,"open":802,"high":813,"low":876,"close":802,"volume":880},"2026-07-02T00:00:00",3019400,{"timestamp":882,"open":808,"high":802,"low":872,"close":867,"volume":883},"2026-07-05T00:00:00",3097000,{"timestamp":885,"open":802,"high":886,"low":872,"close":872,"volume":887},"2026-07-06T00:00:00",3.79,1835600,{"timestamp":889,"open":867,"high":867,"low":890,"close":891,"volume":892},"2026-07-07T00:00:00",3.68,3.7,2611700,{"timestamp":894,"open":891,"high":813,"low":890,"close":813,"volume":895},"2026-07-08T00:00:00",1639300,{"timestamp":897,"open":857,"high":756,"low":838,"close":801,"volume":898},"2026-07-09T00:00:00",1382700,{"timestamp":900,"open":801,"high":757,"low":814,"close":812,"volume":901},"2026-07-12T00:00:00",2321700,{"timestamp":903,"open":823,"high":822,"low":814,"close":766,"volume":904},"2026-07-13T00:00:00",1376600,{"timestamp":906,"open":766,"high":756,"low":823,"close":818,"volume":907},"2026-07-14T00:00:00",1355900,{"timestamp":909,"open":801,"high":801,"low":803,"close":814,"volume":910},"2026-07-15T00:00:00",1300400,{"timestamp":912,"open":814,"high":766,"low":807,"close":814,"volume":913},"2026-07-16T00:00:00",1714100,{"timestamp":915,"open":823,"high":812,"low":803,"close":803,"volume":916},"2026-07-19T00:00:00",982800,{"timestamp":918,"open":803,"high":807,"low":876,"close":802,"volume":919},"2026-07-20T00:00:00",1362100,{"timestamp":921,"open":886,"high":857,"low":808,"close":886,"volume":922},"2026-07-21T00:00:00",1415800,{"timestamp":924,"open":802,"high":813,"low":925,"close":925,"volume":926},"2026-07-22T00:00:00",3.66,3046200,{"timestamp":928,"open":925,"high":929,"low":930,"close":925,"volume":931},"2026-07-23T00:00:00",3.67,3.61,2077600,{"timestamp":933,"open":929,"high":876,"low":929,"close":871,"volume":934},"2026-07-26T00:00:00",2103500,{"timestamp":936,"open":876,"high":886,"low":891,"close":871,"volume":937},"2026-07-27T00:00:00",1599200,{"timestamp":939,"open":940,"high":872,"low":925,"close":941,"volume":942},"2026-07-28T00:00:00",3.71,3.69,1537200,{"timestamp":944,"open":941,"high":867,"low":890,"close":871,"volume":945},"2026-07-29T00:00:00",2174700,{"timestamp":947,"open":12,"high":12,"low":940,"close":867,"volume":948},"2026-07-30T00:00:00",1977300,{"timestamp":950,"open":802,"high":813,"low":871,"close":871,"volume":951},"2026-08-02T00:00:00",2381500,{"timestamp":953,"open":867,"high":808,"low":925,"close":925,"volume":954},"2026-08-03T00:00:00",1793600,{"timestamp":956,"open":890,"high":941,"low":957,"close":958,"volume":959},"2026-08-04T00:00:00",3.56,3.59,4489100,{"timestamp":961,"open":958,"high":930,"low":962,"close":963,"volume":964},"2026-08-05T00:00:00",3.5,3.54,2862900,{"timestamp":161,"open":962,"high":966,"low":967,"close":957,"volume":968},3.58,3.4,9538000,{"timestamp":970,"open":971,"high":971,"low":972,"close":973,"volume":974},"2026-08-09T00:00:00",3.6,3.42,3.46,5161000,{"timestamp":976,"open":977,"high":978,"low":979,"close":979,"volume":980},"2026-08-10T00:00:00",3.48,3.51,3.43,5729300,{"timestamp":982,"open":973,"high":983,"low":984,"close":979,"volume":985},"2026-08-11T00:00:00",3.49,3.41,3978000,{"timestamp":987,"open":988,"high":978,"low":979,"close":962,"volume":989},"2026-08-12T00:00:00",3.44,8234200,{"timestamp":991,"open":962,"high":992,"low":993,"close":992,"volume":994},"2026-08-13T00:00:00",3.53,3.47,3237300,{"timestamp":996,"open":992,"high":997,"low":983,"close":997,"volume":998},"2026-08-16T00:00:00",3.62,4552500,{"timestamp":1000,"open":997,"high":1001,"low":962,"close":992,"volume":1002},"2026-08-17T00:00:00",3.64,3500300,{"timestamp":1004,"open":1005,"high":1005,"low":962,"close":1006,"volume":1007},"2026-08-18T00:00:00",3.57,3.52,1721600,{"timestamp":1009,"open":978,"high":1010,"low":983,"close":1010,"volume":1011},"2026-08-19T00:00:00",3.55,2940600,{"timestamp":1013,"open":957,"high":971,"low":1006,"close":958,"volume":1014},"2026-08-20T00:00:00",1690200,{"timestamp":1016,"open":963,"high":963,"low":1017,"close":978,"volume":1018},"2026-08-23T00:00:00",3.45,1969900,{"timestamp":1020,"open":962,"high":1006,"low":972,"close":983,"volume":1021},"2026-08-24T00:00:00",3837900,{"timestamp":1023,"open":962,"high":1010,"low":977,"close":977,"volume":1024},"2026-08-25T00:00:00",1932200,{"timestamp":1026,"open":978,"high":1006,"low":973,"close":983,"volume":1027},"2026-08-26T00:00:00",2132900,{"timestamp":1029,"open":977,"high":983,"low":988,"close":973,"volume":1030},"2026-08-27T00:00:00",2565000,{"timestamp":1032,"open":983,"high":963,"low":1017,"close":977,"volume":1033},"2026-08-30T00:00:00",12584000,{"timestamp":1035,"open":983,"high":957,"low":983,"close":983,"volume":1036},"2026-08-31T00:00:00",2664700,{"timestamp":1038,"open":962,"high":941,"low":962,"close":890,"volume":1039},"2026-09-01T00:00:00",5181100,{"timestamp":1041,"open":802,"high":886,"low":1042,"close":941,"volume":1043},"2026-09-02T00:00:00",3.63,4094100,{"timestamp":1045,"open":891,"high":867,"low":890,"close":890,"volume":1046},"2026-09-03T00:00:00",2638900,{"timestamp":1048,"open":871,"high":813,"low":890,"close":808,"volume":1049},"2026-09-07T00:00:00",3873100,{"timestamp":1051,"open":802,"high":857,"low":941,"close":872,"volume":1052},"2026-09-08T00:00:00",4036600,{"timestamp":145,"open":940,"high":802,"low":891,"close":808,"volume":1054},3052600,{"timestamp":1056,"open":886,"high":813,"low":872,"close":876,"volume":1057},"2026-09-10T00:00:00",3331400,{"timestamp":1059,"open":871,"high":12,"low":891,"close":12,"volume":1060},"2026-09-13T00:00:00",2170600,{"timestamp":1062,"open":802,"high":802,"low":890,"close":940,"volume":1063},"2026-09-14T00:00:00",3093000,{"timestamp":1065,"open":940,"high":876,"low":925,"close":891,"volume":1066},"2026-09-15T00:00:00",2342900,{"timestamp":1068,"open":871,"high":872,"low":1069,"close":1069,"volume":1070},"2026-09-16T00:00:00",3.65,1887400,{"timestamp":1072,"open":1069,"high":941,"low":997,"close":929,"volume":1073},"2026-09-17T00:00:00",1618800,{"timestamp":1075,"open":890,"high":867,"low":925,"close":867,"volume":622},"2026-09-20T00:00:00",{"timestamp":1077,"open":872,"high":802,"low":872,"close":808,"volume":1078},"2026-09-21T00:00:00",1763000,{"timestamp":1080,"open":808,"high":886,"low":876,"close":802,"volume":1081},"2026-09-22T00:00:00",2079200,{"timestamp":1083,"open":802,"high":886,"low":876,"close":876,"volume":1084},"2026-09-23T00:00:00",1877300,[]]