[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f_ZVFeqnGJRuRul1uqwfJuS0kZp-Jqe_Xpg_xxApNoq4":3,"$fnANkl_X-GVpmyeAX6c-SDDGSbZdzt8cy3CoEmAqxaKY":46,"$fYNVHNAkjG8crxx1nkJr2dAEcADvAbbBmMMC1JLSN4yA":104},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"LOGG3","logg3","stock","Log Commercial Properties","Log CP","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},24.74,-0.34,-1.3557,"BRL","2026-09-25T23:48:09Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},4.258,40.359,27.81,6.79,5.87,0.62,3.82,6.86,8.67,4169117000,607635000,10.55,9.76,5.5,141.69,227.25,96.48,3.09,0.53,1.25,0.9231,[],[41,42,43,44,45],"HGLG11","XPLG11","BTLG11","KNRI11","BRCO11",{"items":47,"totalItens":101,"success":102,"errors":103,"limitReached":101},[48,56,61,66,71,76,81,86,91,96],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.917768,"2023-02-08T00:00:00","2023-02-13T00:00:00","2023-02-23T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":59,"paymentDate":60,"status":55},0.697624,"2024-02-06T00:00:00","2024-02-09T00:00:00","2024-02-21T00:00:00",{"type":49,"category":50,"amount":62,"approvalDate":63,"comDate":64,"paymentDate":65,"status":55},1.71767,"2024-12-05T00:00:00","2024-12-10T00:00:00","2024-12-17T00:00:00",{"type":49,"category":50,"amount":67,"approvalDate":68,"comDate":69,"paymentDate":70,"status":55},0.235626,"2025-04-29T00:00:00","2025-05-05T00:00:00","2025-05-30T00:00:00",{"type":49,"category":50,"amount":72,"approvalDate":73,"comDate":74,"paymentDate":75,"status":55},0.23739,"2025-08-04T00:00:00","2025-08-08T00:00:00","2025-09-11T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":80,"status":55},0.303718,"2025-10-29T00:00:00","2025-11-10T00:00:00","2025-11-28T00:00:00",{"type":49,"category":50,"amount":82,"approvalDate":83,"comDate":84,"paymentDate":85,"status":55},3.1876,"2025-12-15T00:00:00","2025-12-18T00:00:00","2025-12-29T00:00:00",{"type":49,"category":50,"amount":87,"approvalDate":88,"comDate":89,"paymentDate":90,"status":55},0.364167,"2026-05-04T00:00:00","2026-05-13T00:00:00","2026-06-30T00:00:00",{"type":49,"category":50,"amount":92,"approvalDate":93,"comDate":94,"paymentDate":95,"status":55},2.85995,"2026-06-01T00:00:00","2026-06-11T00:00:00","2026-07-01T00:00:00",{"type":49,"category":50,"amount":97,"approvalDate":98,"comDate":99,"paymentDate":100,"status":49},0.159436,"2026-08-06T00:00:00","2026-08-18T00:00:00","2026-10-01T00:00:00",null,true,[],{"items":105,"totalItens":101,"success":102,"errors":1305,"limitReached":101},[106,113,118,124,130,136,142,149,155,161,168,174,180,186,193,198,204,209,214,221,227,232,237,243,248,254,260,267,274,281,287,292,298,304,310,314,320,325,331,337,341,346,350,354,361,367,374,381,386,391,398,404,411,417,423,429,434,440,445,449,455,460,466,471,474,481,486,490,493,498,505,510,517,524,530,535,540,547,553,560,565,571,577,583,590,596,603,608,613,618,625,630,636,640,645,651,657,661,667,674,679,684,690,697,703,709,714,717,721,725,730,734,739,742,746,751,755,760,765,770,773,779,783,788,794,798,803,807,813,818,823,828,833,838,842,845,849,853,857,862,868,871,876,879,883,886,891,896,900,905,907,914,920,924,930,934,937,941,945,951,954,959,962,967,974,981,988,995,1002,1008,1013,1018,1021,1025,1029,1032,1036,1039,1042,1045,1049,1053,1056,1060,1064,1068,1071,1075,1078,1081,1084,1088,1093,1096,1099,1104,1108,1112,1116,1120,1124,1127,1130,1134,1137,1141,1144,1149,1153,1158,1161,1164,1168,1174,1178,1183,1189,1193,1197,1202,1207,1211,1216,1220,1224,1229,1233,1237,1240,1243,1247,1251,1254,1258,1262,1269,1275,1279,1282,1286,1290,1293,1297,1300],{"timestamp":107,"open":108,"high":109,"low":110,"close":111,"volume":112},"2025-09-28T00:00:00",23.8,23.91,23.47,23.68,219000,{"timestamp":114,"open":111,"high":115,"low":116,"close":116,"volume":117},"2025-09-29T00:00:00",23.93,23.5,199600,{"timestamp":119,"open":120,"high":120,"low":121,"close":122,"volume":123},"2025-09-30T00:00:00",24,23.1,23.13,206200,{"timestamp":125,"open":126,"high":126,"low":127,"close":128,"volume":129},"2025-10-01T00:00:00",23.34,22.84,23.01,235900,{"timestamp":131,"open":132,"high":132,"low":133,"close":134,"volume":135},"2025-10-02T00:00:00",23.12,22.81,22.89,239500,{"timestamp":137,"open":138,"high":134,"low":139,"close":140,"volume":141},"2025-10-05T00:00:00",22.82,22.39,22.5,196300,{"timestamp":143,"open":144,"high":145,"low":146,"close":147,"volume":148},"2025-10-06T00:00:00",22.52,22.57,21.8,22,254700,{"timestamp":150,"open":151,"high":151,"low":152,"close":153,"volume":154},"2025-10-07T00:00:00",22.14,21.71,21.89,253500,{"timestamp":156,"open":157,"high":157,"low":158,"close":159,"volume":160},"2025-10-08T00:00:00",22.07,21.6,21.7,188600,{"timestamp":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2025-10-09T00:00:00",21.61,21.84,21.15,21.39,282600,{"timestamp":169,"open":166,"high":170,"low":171,"close":172,"volume":173},"2025-10-12T00:00:00",21.68,21.35,21.4,159500,{"timestamp":175,"open":172,"high":176,"low":177,"close":178,"volume":179},"2025-10-13T00:00:00",21.5,21.25,21.28,190100,{"timestamp":181,"open":178,"high":182,"low":183,"close":184,"volume":185},"2025-10-14T00:00:00",21.98,21.12,21.85,368200,{"timestamp":187,"open":188,"high":189,"low":190,"close":191,"volume":192},"2025-10-15T00:00:00",21.64,21.92,21.56,21.79,400500,{"timestamp":194,"open":195,"high":196,"low":195,"close":151,"volume":197},"2025-10-16T00:00:00",21.51,22.27,226700,{"timestamp":199,"open":200,"high":201,"low":200,"close":202,"volume":203},"2025-10-19T00:00:00",22.05,23,22.92,194900,{"timestamp":205,"open":202,"high":206,"low":207,"close":207,"volume":208},"2025-10-20T00:00:00",22.94,22.47,153500,{"timestamp":210,"open":211,"high":212,"low":211,"close":201,"volume":213},"2025-10-21T00:00:00",22.37,23.04,180000,{"timestamp":215,"open":216,"high":217,"low":218,"close":219,"volume":220},"2025-10-22T00:00:00",23.09,23.17,22.75,23.14,120300,{"timestamp":222,"open":223,"high":224,"low":225,"close":201,"volume":226},"2025-10-23T00:00:00",22.97,23.38,22.93,196800,{"timestamp":228,"open":229,"high":111,"low":230,"close":116,"volume":231},"2025-10-26T00:00:00",23.15,23.02,196900,{"timestamp":233,"open":234,"high":234,"low":230,"close":235,"volume":236},"2025-10-27T00:00:00",23.45,23.31,218300,{"timestamp":78,"open":238,"high":239,"low":240,"close":241,"volume":242},23.56,24.25,23.42,23.66,1476000,{"timestamp":244,"open":245,"high":115,"low":110,"close":246,"volume":247},"2025-10-30T00:00:00",23.78,23.7,780400,{"timestamp":249,"open":239,"high":250,"low":251,"close":252,"volume":253},"2025-11-02T00:00:00",24.56,24.16,24.3,934800,{"timestamp":255,"open":256,"high":257,"low":258,"close":120,"volume":259},"2025-11-03T00:00:00",24.35,24.44,23.85,255100,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-11-04T00:00:00",24.06,25.1,24.05,24.93,717200,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-11-05T00:00:00",24.92,25.07,24.48,24.67,385600,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-11-06T00:00:00",24.63,24.65,24.31,24.54,313400,{"timestamp":282,"open":276,"high":283,"low":284,"close":285,"volume":286},"2025-11-09T00:00:00",24.96,24.6,24.9,272600,{"timestamp":79,"open":288,"high":289,"low":288,"close":290,"volume":291},24.42,25.23,25.01,306400,{"timestamp":293,"open":294,"high":294,"low":295,"close":296,"volume":297},"2025-11-11T00:00:00",25.09,24.45,24.5,649500,{"timestamp":299,"open":300,"high":301,"low":295,"close":302,"volume":303},"2025-11-12T00:00:00",24.55,25,24.61,513100,{"timestamp":305,"open":306,"high":285,"low":307,"close":308,"volume":309},"2025-11-13T00:00:00",24.59,24.4,24.7,428300,{"timestamp":311,"open":308,"high":312,"low":296,"close":279,"volume":313},"2025-11-16T00:00:00",24.82,270200,{"timestamp":315,"open":316,"high":316,"low":317,"close":318,"volume":319},"2025-11-17T00:00:00",24.79,24.27,24.46,274600,{"timestamp":321,"open":322,"high":306,"low":322,"close":323,"volume":324},"2025-11-18T00:00:00",24.29,24.57,291600,{"timestamp":326,"open":288,"high":327,"low":328,"close":329,"volume":330},"2025-11-20T00:00:00",24.51,23.82,23.94,330300,{"timestamp":332,"open":120,"high":333,"low":334,"close":335,"volume":336},"2025-11-23T00:00:00",24.39,23.84,24.15,852900,{"timestamp":338,"open":109,"high":257,"low":109,"close":339,"volume":340},"2025-11-24T00:00:00",24.19,749800,{"timestamp":342,"open":328,"high":343,"low":328,"close":344,"volume":345},"2025-11-25T00:00:00",24.72,24.68,719700,{"timestamp":347,"open":344,"high":348,"low":327,"close":306,"volume":349},"2025-11-26T00:00:00",24.8,411200,{"timestamp":351,"open":284,"high":352,"low":327,"close":352,"volume":353},"2025-11-27T00:00:00",25.54,704800,{"timestamp":355,"open":356,"high":357,"low":358,"close":359,"volume":360},"2025-11-30T00:00:00",25.57,25.9,25.15,25.87,285300,{"timestamp":362,"open":363,"high":364,"low":365,"close":364,"volume":366},"2025-12-01T00:00:00",25.69,26.75,25.61,440700,{"timestamp":368,"open":369,"high":370,"low":371,"close":372,"volume":373},"2025-12-02T00:00:00",26.79,27.08,26.4,26.6,283500,{"timestamp":375,"open":376,"high":377,"low":378,"close":379,"volume":380},"2025-12-03T00:00:00",26.43,27.02,26.41,26.56,247900,{"timestamp":382,"open":379,"high":369,"low":383,"close":384,"volume":385},"2025-12-04T00:00:00",24.94,25.02,341700,{"timestamp":387,"open":388,"high":389,"low":290,"close":365,"volume":390},"2025-12-07T00:00:00",25.48,25.8,296300,{"timestamp":392,"open":393,"high":394,"low":395,"close":396,"volume":397},"2025-12-08T00:00:00",25.25,25.71,24.88,25.52,202900,{"timestamp":399,"open":363,"high":400,"low":401,"close":402,"volume":403},"2025-12-09T00:00:00",25.73,25.17,25.56,159100,{"timestamp":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2025-12-10T00:00:00",25.43,26,25.42,25.75,129000,{"timestamp":412,"open":363,"high":413,"low":414,"close":415,"volume":416},"2025-12-11T00:00:00",26.11,25.35,25.37,210400,{"timestamp":418,"open":419,"high":419,"low":420,"close":421,"volume":422},"2025-12-14T00:00:00",26.12,25.45,25.51,183500,{"timestamp":83,"open":424,"high":425,"low":426,"close":427,"volume":428},27.29,27.49,26.32,26.5,837900,{"timestamp":430,"open":431,"high":431,"low":432,"close":371,"volume":433},"2025-12-16T00:00:00",26.98,26.22,736000,{"timestamp":435,"open":436,"high":437,"low":438,"close":438,"volume":439},"2025-12-17T00:00:00",26.63,26.88,26.13,1143700,{"timestamp":84,"open":441,"high":442,"low":443,"close":212,"volume":444},22.36,23.28,22.06,717600,{"timestamp":446,"open":201,"high":447,"low":441,"close":225,"volume":448},"2025-12-21T00:00:00",23.19,390300,{"timestamp":450,"open":451,"high":452,"low":451,"close":453,"volume":454},"2025-12-22T00:00:00",22.8,23.77,23.53,599100,{"timestamp":456,"open":453,"high":328,"low":457,"close":458,"volume":459},"2025-12-25T00:00:00",23.27,23.75,432300,{"timestamp":461,"open":462,"high":256,"low":463,"close":464,"volume":465},"2025-12-28T00:00:00",23.96,23.86,24.18,233400,{"timestamp":85,"open":467,"high":318,"low":468,"close":469,"volume":470},24.36,23.9,24.22,230100,{"timestamp":472,"open":295,"high":290,"low":317,"close":395,"volume":473},"2026-01-01T00:00:00",401400,{"timestamp":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2026-01-04T00:00:00",25.34,25.46,24.84,25.19,225400,{"timestamp":482,"open":483,"high":484,"low":289,"close":352,"volume":485},"2026-01-05T00:00:00",25.5,25.63,1541800,{"timestamp":487,"open":484,"high":488,"low":393,"close":488,"volume":489},"2026-01-06T00:00:00",26.04,362000,{"timestamp":491,"open":407,"high":492,"low":407,"close":372,"volume":330},"2026-01-07T00:00:00",26.72,{"timestamp":494,"open":376,"high":495,"low":376,"close":496,"volume":497},"2026-01-08T00:00:00",26.95,26.86,273000,{"timestamp":499,"open":500,"high":501,"low":502,"close":503,"volume":504},"2026-01-11T00:00:00",26.99,27.13,26.55,26.8,257000,{"timestamp":506,"open":369,"high":369,"low":507,"close":508,"volume":509},"2026-01-12T00:00:00",26.15,26.47,249800,{"timestamp":511,"open":512,"high":513,"low":514,"close":515,"volume":516},"2026-01-13T00:00:00",26.64,26.84,26.38,26.66,295500,{"timestamp":518,"open":519,"high":520,"low":521,"close":522,"volume":523},"2026-01-14T00:00:00",26.7,26.9,26.53,26.74,295300,{"timestamp":525,"open":526,"high":527,"low":378,"close":528,"volume":529},"2026-01-15T00:00:00",26.59,26.71,26.57,228600,{"timestamp":531,"open":372,"high":372,"low":532,"close":533,"volume":534},"2026-01-18T00:00:00",26.07,26.21,148300,{"timestamp":536,"open":537,"high":507,"low":352,"close":538,"volume":539},"2026-01-19T00:00:00",26.05,25.81,240200,{"timestamp":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2026-01-20T00:00:00",25.97,26.45,25.93,26.36,261500,{"timestamp":548,"open":549,"high":550,"low":533,"close":551,"volume":552},"2026-01-21T00:00:00",26.44,26.96,26.49,333100,{"timestamp":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2026-01-22T00:00:00",26.34,27.23,26.33,27.15,430100,{"timestamp":561,"open":562,"high":563,"low":519,"close":377,"volume":564},"2026-01-25T00:00:00",27.25,27.37,349800,{"timestamp":566,"open":567,"high":568,"low":567,"close":569,"volume":570},"2026-01-26T00:00:00",27,27.68,27.39,669400,{"timestamp":572,"open":573,"high":574,"low":436,"close":575,"volume":576},"2026-01-27T00:00:00",27.01,27.5,26.81,586900,{"timestamp":578,"open":573,"high":579,"low":580,"close":581,"volume":582},"2026-01-28T00:00:00",27.73,26.85,26.91,613000,{"timestamp":584,"open":585,"high":586,"low":587,"close":588,"volume":589},"2026-02-01T00:00:00",28.39,28.48,28.17,28.45,119000,{"timestamp":591,"open":592,"high":593,"low":594,"close":592,"volume":595},"2026-02-02T00:00:00",28.49,28.87,28.31,283200,{"timestamp":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2026-02-03T00:00:00",28.42,28.65,27.36,27.75,331200,{"timestamp":604,"open":605,"high":605,"low":558,"close":606,"volume":607},"2026-02-05T00:00:00",27.83,27.62,315300,{"timestamp":609,"open":610,"high":611,"low":606,"close":611,"volume":612},"2026-02-08T00:00:00",27.77,28.19,145100,{"timestamp":614,"open":615,"high":588,"low":616,"close":594,"volume":617},"2026-02-09T00:00:00",27.95,27.92,285600,{"timestamp":619,"open":620,"high":621,"low":622,"close":623,"volume":624},"2026-02-10T00:00:00",28.25,28.7,28.14,28.18,306300,{"timestamp":626,"open":627,"high":599,"low":488,"close":628,"volume":629},"2026-02-11T00:00:00",28.28,26.2,1226600,{"timestamp":631,"open":632,"high":633,"low":521,"close":634,"volume":635},"2026-02-12T00:00:00",26.62,28,27.98,533500,{"timestamp":637,"open":587,"high":638,"low":377,"close":563,"volume":639},"2026-02-17T00:00:00",28.24,338300,{"timestamp":641,"open":642,"high":563,"low":643,"close":562,"volume":644},"2026-02-18T00:00:00",27.06,26.76,284700,{"timestamp":646,"open":647,"high":648,"low":649,"close":574,"volume":650},"2026-02-19T00:00:00",27.03,27.56,26.68,281400,{"timestamp":652,"open":653,"high":654,"low":642,"close":655,"volume":656},"2026-02-22T00:00:00",27.53,27.57,27.38,175700,{"timestamp":658,"open":659,"high":623,"low":659,"close":623,"volume":660},"2026-02-23T00:00:00",27.33,292600,{"timestamp":662,"open":638,"high":663,"low":664,"close":665,"volume":666},"2026-02-24T00:00:00",28.63,27.94,28.51,541800,{"timestamp":668,"open":669,"high":670,"low":671,"close":672,"volume":673},"2026-02-25T00:00:00",28.53,29.23,28.35,28.73,512100,{"timestamp":675,"open":671,"high":676,"low":677,"close":598,"volume":678},"2026-02-26T00:00:00",28.61,27.82,646700,{"timestamp":680,"open":681,"high":682,"low":681,"close":592,"volume":683},"2026-03-01T00:00:00",27.55,28.57,624800,{"timestamp":685,"open":686,"high":686,"low":687,"close":688,"volume":689},"2026-03-02T00:00:00",28.02,27.1,27.69,615300,{"timestamp":691,"open":692,"high":693,"low":694,"close":695,"volume":696},"2026-03-03T00:00:00",27.86,28.69,27.85,28.3,296600,{"timestamp":698,"open":699,"high":700,"low":701,"close":653,"volume":702},"2026-03-04T00:00:00",27.99,28.4,27.42,477900,{"timestamp":704,"open":558,"high":705,"low":706,"close":707,"volume":708},"2026-03-05T00:00:00",27.51,26.82,27.07,652500,{"timestamp":710,"open":567,"high":711,"low":712,"close":424,"volume":713},"2026-03-08T00:00:00",27.74,26.69,880100,{"timestamp":715,"open":610,"high":695,"low":648,"close":648,"volume":716},"2026-03-09T00:00:00",759800,{"timestamp":718,"open":648,"high":719,"low":562,"close":688,"volume":720},"2026-03-10T00:00:00",28.13,387600,{"timestamp":722,"open":425,"high":425,"low":723,"close":519,"volume":724},"2026-03-11T00:00:00",26.61,428000,{"timestamp":726,"open":527,"high":727,"low":728,"close":426,"volume":729},"2026-03-12T00:00:00",27.34,26.14,509400,{"timestamp":731,"open":514,"high":732,"low":514,"close":706,"volume":733},"2026-03-15T00:00:00",27.05,180200,{"timestamp":735,"open":649,"high":736,"low":737,"close":580,"volume":738},"2026-03-16T00:00:00",27.32,26.67,264800,{"timestamp":740,"open":575,"high":575,"low":544,"close":712,"volume":741},"2026-03-18T00:00:00",272100,{"timestamp":743,"open":580,"high":580,"low":744,"close":533,"volume":745},"2026-03-19T00:00:00",25.92,334600,{"timestamp":747,"open":502,"high":748,"low":749,"close":574,"volume":750},"2026-03-22T00:00:00",27.71,26.37,319600,{"timestamp":752,"open":377,"high":659,"low":753,"close":558,"volume":754},"2026-03-23T00:00:00",26.77,188900,{"timestamp":756,"open":757,"high":758,"low":757,"close":638,"volume":759},"2026-03-24T00:00:00",27.16,28.43,179500,{"timestamp":761,"open":762,"high":762,"low":763,"close":736,"volume":764},"2026-03-25T00:00:00",28.05,27.14,417300,{"timestamp":766,"open":767,"high":687,"low":768,"close":512,"volume":769},"2026-03-26T00:00:00",27.09,26.48,323700,{"timestamp":771,"open":737,"high":567,"low":521,"close":503,"volume":772},"2026-03-29T00:00:00",207600,{"timestamp":774,"open":775,"high":776,"low":775,"close":777,"volume":778},"2026-03-30T00:00:00",26.92,27.96,27.63,358300,{"timestamp":780,"open":777,"high":586,"low":606,"close":781,"volume":782},"2026-03-31T00:00:00",28.16,513400,{"timestamp":784,"open":785,"high":695,"low":786,"close":633,"volume":787},"2026-04-01T00:00:00",28.08,27.17,167800,{"timestamp":789,"open":790,"high":791,"low":792,"close":610,"volume":793},"2026-04-05T00:00:00",27.9,28.23,27.54,187500,{"timestamp":795,"open":681,"high":719,"low":753,"close":796,"volume":797},"2026-04-06T00:00:00",27.19,420300,{"timestamp":799,"open":699,"high":758,"low":800,"close":801,"volume":802},"2026-04-07T00:00:00",27.78,27.88,681100,{"timestamp":804,"open":664,"high":695,"low":601,"close":805,"volume":806},"2026-04-08T00:00:00",28.21,445100,{"timestamp":808,"open":809,"high":810,"low":719,"close":811,"volume":812},"2026-04-09T00:00:00",28.75,28.86,28.55,326300,{"timestamp":814,"open":815,"high":816,"low":817,"close":669,"volume":741},"2026-04-12T00:00:00",28.5,28.77,28.22,{"timestamp":819,"open":669,"high":820,"low":588,"close":821,"volume":822},"2026-04-13T00:00:00",28.93,28.68,273900,{"timestamp":824,"open":599,"high":599,"low":825,"close":826,"volume":827},"2026-04-14T00:00:00",28.06,28.2,210000,{"timestamp":829,"open":826,"high":817,"low":830,"close":831,"volume":832},"2026-04-15T00:00:00",27.46,27.61,239900,{"timestamp":834,"open":610,"high":587,"low":835,"close":836,"volume":837},"2026-04-16T00:00:00",27.58,27.79,382600,{"timestamp":839,"open":699,"high":699,"low":840,"close":653,"volume":841},"2026-04-19T00:00:00",27.41,158700,{"timestamp":843,"open":727,"high":748,"low":496,"close":647,"volume":844},"2026-04-21T00:00:00",230800,{"timestamp":846,"open":647,"high":647,"low":847,"close":514,"volume":848},"2026-04-22T00:00:00",26.3,233200,{"timestamp":850,"open":514,"high":723,"low":851,"close":723,"volume":852},"2026-04-23T00:00:00",26.09,184900,{"timestamp":854,"open":496,"high":496,"low":533,"close":855,"volume":856},"2026-04-26T00:00:00",26.31,269200,{"timestamp":858,"open":371,"high":859,"low":389,"close":860,"volume":861},"2026-04-27T00:00:00",26.58,26.52,209700,{"timestamp":863,"open":864,"high":427,"low":865,"close":866,"volume":867},"2026-04-28T00:00:00",26.29,26.06,26.18,297100,{"timestamp":869,"open":866,"high":575,"low":866,"close":436,"volume":870},"2026-04-29T00:00:00",283800,{"timestamp":872,"open":873,"high":874,"low":521,"close":642,"volume":875},"2026-05-03T00:00:00",26.89,27.3,809800,{"timestamp":88,"open":681,"high":877,"low":567,"close":705,"volume":878},28.37,2779700,{"timestamp":880,"open":633,"high":881,"low":748,"close":610,"volume":882},"2026-05-05T00:00:00",28.38,528300,{"timestamp":884,"open":616,"high":616,"low":732,"close":558,"volume":885},"2026-05-06T00:00:00",572300,{"timestamp":887,"open":558,"high":888,"low":558,"close":889,"volume":890},"2026-05-07T00:00:00",27.76,27.21,641300,{"timestamp":892,"open":573,"high":893,"low":855,"close":894,"volume":895},"2026-05-10T00:00:00",27.11,26.51,365200,{"timestamp":897,"open":894,"high":860,"low":898,"close":768,"volume":899},"2026-05-11T00:00:00",26.01,961600,{"timestamp":901,"open":432,"high":902,"low":903,"close":409,"volume":904},"2026-05-12T00:00:00",26.35,25.62,552300,{"timestamp":89,"open":409,"high":851,"low":352,"close":537,"volume":906},366300,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-05-14T00:00:00",25.55,25.84,25.3,25.7,298500,{"timestamp":915,"open":409,"high":916,"low":917,"close":918,"volume":919},"2026-05-17T00:00:00",25.86,25.44,25.66,298900,{"timestamp":921,"open":918,"high":918,"low":922,"close":316,"volume":923},"2026-05-18T00:00:00",24.73,315500,{"timestamp":925,"open":926,"high":927,"low":343,"close":928,"volume":929},"2026-05-19T00:00:00",24.89,25.68,25.4,245400,{"timestamp":931,"open":932,"high":917,"low":478,"close":414,"volume":933},"2026-05-20T00:00:00",25.36,300400,{"timestamp":935,"open":926,"high":415,"low":926,"close":289,"volume":936},"2026-05-21T00:00:00",279100,{"timestamp":938,"open":389,"high":538,"low":939,"close":912,"volume":940},"2026-05-24T00:00:00",25.21,361200,{"timestamp":942,"open":943,"high":786,"low":420,"close":775,"volume":944},"2026-05-25T00:00:00",25.67,409100,{"timestamp":946,"open":947,"high":948,"low":515,"close":949,"volume":950},"2026-05-26T00:00:00",26.87,27.84,26.93,563900,{"timestamp":952,"open":893,"high":655,"low":737,"close":550,"volume":953},"2026-05-27T00:00:00",517500,{"timestamp":955,"open":550,"high":956,"low":894,"close":957,"volume":958},"2026-05-28T00:00:00",27.24,27.2,497200,{"timestamp":960,"open":556,"high":676,"low":796,"close":676,"volume":961},"2026-05-31T00:00:00",698900,{"timestamp":93,"open":963,"high":964,"low":963,"close":965,"volume":966},29.2,30.7,30.3,1630900,{"timestamp":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2026-06-02T00:00:00",30.28,30.91,29.53,29.8,1598600,{"timestamp":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2026-06-04T00:00:00",29.94,30.95,29.65,30.8,1048300,{"timestamp":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2026-06-07T00:00:00",30.94,31.69,30.39,30.6,2123600,{"timestamp":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2026-06-08T00:00:00",30.89,30.99,29.55,29.6,3241400,{"timestamp":996,"open":997,"high":998,"low":999,"close":1000,"volume":1001},"2026-06-09T00:00:00",29.79,29.97,28.82,28.89,1715800,{"timestamp":1003,"open":1004,"high":1005,"low":820,"close":1006,"volume":1007},"2026-06-10T00:00:00",29.09,30,29.7,1441100,{"timestamp":94,"open":551,"high":1009,"low":1010,"close":1011,"volume":1012},27.8,26.1,27.18,1783200,{"timestamp":1014,"open":1015,"high":1016,"low":520,"close":520,"volume":1017},"2026-06-14T00:00:00",27.26,28.04,581300,{"timestamp":1019,"open":567,"high":874,"low":508,"close":647,"volume":1020},"2026-06-15T00:00:00",1034300,{"timestamp":1022,"open":1023,"high":701,"low":712,"close":643,"volume":1024},"2026-06-16T00:00:00",27.22,934700,{"timestamp":1026,"open":503,"high":1027,"low":503,"close":503,"volume":1028},"2026-06-17T00:00:00",27.59,507600,{"timestamp":1030,"open":647,"high":763,"low":649,"close":492,"volume":1031},"2026-06-18T00:00:00",866000,{"timestamp":1033,"open":643,"high":1034,"low":643,"close":1034,"volume":1035},"2026-06-21T00:00:00",27.44,471900,{"timestamp":1037,"open":569,"high":606,"low":370,"close":1023,"volume":1038},"2026-06-22T00:00:00",310200,{"timestamp":1040,"open":707,"high":569,"low":550,"close":874,"volume":1041},"2026-06-23T00:00:00",383000,{"timestamp":1043,"open":1034,"high":616,"low":558,"close":654,"volume":1044},"2026-06-24T00:00:00",545400,{"timestamp":1046,"open":1047,"high":634,"low":701,"close":677,"volume":1048},"2026-06-25T00:00:00",27.6,352300,{"timestamp":1050,"open":616,"high":616,"low":659,"close":1051,"volume":1052},"2026-06-28T00:00:00",27.48,176700,{"timestamp":1054,"open":562,"high":605,"low":767,"close":601,"volume":1055},"2026-06-29T00:00:00",629800,{"timestamp":90,"open":1057,"high":1058,"low":562,"close":633,"volume":1059},27.7,28.33,548000,{"timestamp":95,"open":1061,"high":588,"low":1062,"close":587,"volume":1063},28.26,27.89,464900,{"timestamp":1065,"open":826,"high":621,"low":1066,"close":695,"volume":1067},"2026-07-02T00:00:00",28.1,303400,{"timestamp":1069,"open":826,"high":826,"low":1011,"close":424,"volume":1070},"2026-07-05T00:00:00",254300,{"timestamp":1072,"open":1073,"high":600,"low":580,"close":550,"volume":1074},"2026-07-06T00:00:00",27.27,347700,{"timestamp":1076,"open":550,"high":550,"low":628,"close":502,"volume":1077},"2026-07-07T00:00:00",540800,{"timestamp":1079,"open":521,"high":893,"low":521,"close":377,"volume":1080},"2026-07-08T00:00:00",300000,{"timestamp":1082,"open":424,"high":681,"low":860,"close":775,"volume":1083},"2026-07-09T00:00:00",353800,{"timestamp":1085,"open":520,"high":520,"low":1086,"close":413,"volume":1087},"2026-07-12T00:00:00",25.95,377900,{"timestamp":1089,"open":413,"high":1090,"low":1091,"close":407,"volume":1092},"2026-07-13T00:00:00",26.24,25.88,305700,{"timestamp":1094,"open":1095,"high":628,"low":910,"close":419,"volume":595},"2026-07-14T00:00:00",25.91,{"timestamp":1097,"open":419,"high":436,"low":359,"close":502,"volume":1098},"2026-07-15T00:00:00",872400,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":902,"volume":1103},"2026-07-16T00:00:00",26.46,26.17,334400,{"timestamp":1105,"open":902,"high":1106,"low":1102,"close":864,"volume":1107},"2026-07-19T00:00:00",26.83,312100,{"timestamp":1109,"open":864,"high":847,"low":918,"close":1110,"volume":1111},"2026-07-20T00:00:00",25.89,408800,{"timestamp":1113,"open":1114,"high":859,"low":916,"close":514,"volume":1115},"2026-07-21T00:00:00",26.16,317200,{"timestamp":1117,"open":902,"high":723,"low":728,"close":1118,"volume":1119},"2026-07-22T00:00:00",26.19,227900,{"timestamp":1121,"open":1118,"high":749,"low":1122,"close":910,"volume":1123},"2026-07-23T00:00:00",25.82,220700,{"timestamp":1125,"open":413,"high":866,"low":409,"close":865,"volume":1126},"2026-07-26T00:00:00",200300,{"timestamp":1128,"open":768,"high":527,"low":1110,"close":537,"volume":1129},"2026-07-27T00:00:00",151200,{"timestamp":1131,"open":537,"high":537,"low":290,"close":1132,"volume":1133},"2026-07-28T00:00:00",25.06,275300,{"timestamp":1135,"open":294,"high":903,"low":383,"close":903,"volume":1136},"2026-07-29T00:00:00",186400,{"timestamp":1138,"open":903,"high":538,"low":1139,"close":406,"volume":1140},"2026-07-30T00:00:00",24.97,177300,{"timestamp":1142,"open":909,"high":538,"low":477,"close":363,"volume":1143},"2026-08-02T00:00:00",276600,{"timestamp":1145,"open":1146,"high":628,"low":1147,"close":916,"volume":1148},"2026-08-03T00:00:00",25.78,25.59,230400,{"timestamp":1150,"open":628,"high":1151,"low":400,"close":389,"volume":1152},"2026-08-04T00:00:00",26.54,265300,{"timestamp":1154,"open":389,"high":389,"low":1155,"close":1156,"volume":1157},"2026-08-05T00:00:00",25.22,25.29,273100,{"timestamp":98,"open":301,"high":421,"low":1159,"close":393,"volume":1160},24.14,1232700,{"timestamp":1162,"open":911,"high":911,"low":317,"close":284,"volume":1163},"2026-08-09T00:00:00",739300,{"timestamp":1165,"open":284,"high":272,"low":1166,"close":116,"volume":1167},"2026-08-10T00:00:00",23.2,571800,{"timestamp":1169,"open":453,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-08-11T00:00:00",23.89,22.98,23.63,404900,{"timestamp":1175,"open":1172,"high":271,"low":1176,"close":262,"volume":1177},"2026-08-12T00:00:00",23.48,491100,{"timestamp":1179,"open":1180,"high":339,"low":1181,"close":116,"volume":1182},"2026-08-13T00:00:00",24.07,23.07,456900,{"timestamp":1184,"open":116,"high":1185,"low":1186,"close":1187,"volume":1188},"2026-08-16T00:00:00",23.95,23.35,23.87,403700,{"timestamp":1190,"open":1187,"high":329,"low":1191,"close":206,"volume":1192},"2026-08-17T00:00:00",22.68,754900,{"timestamp":99,"open":1170,"high":1170,"low":1194,"close":1195,"volume":1196},22.76,22.86,548500,{"timestamp":1198,"open":1199,"high":202,"low":144,"close":1200,"volume":1201},"2026-08-19T00:00:00",22.79,22.7,357400,{"timestamp":1203,"open":1204,"high":1205,"low":1204,"close":126,"volume":1206},"2026-08-20T00:00:00",22.73,23.44,659400,{"timestamp":1208,"open":212,"high":1209,"low":212,"close":116,"volume":1210},"2026-08-23T00:00:00",23.69,293600,{"timestamp":1212,"open":1213,"high":262,"low":1214,"close":468,"volume":1215},"2026-08-24T00:00:00",23.51,23.37,386400,{"timestamp":1217,"open":109,"high":322,"low":334,"close":1218,"volume":1219},"2026-08-25T00:00:00",23.92,724000,{"timestamp":1221,"open":1209,"high":252,"low":1209,"close":1222,"volume":1223},"2026-08-26T00:00:00",24.02,192600,{"timestamp":1225,"open":251,"high":1226,"low":468,"close":1227,"volume":1228},"2026-08-27T00:00:00",24.71,24.09,269800,{"timestamp":1230,"open":1231,"high":308,"low":1231,"close":284,"volume":1232},"2026-08-30T00:00:00",24.12,502800,{"timestamp":1234,"open":1235,"high":395,"low":467,"close":467,"volume":1236},"2026-08-31T00:00:00",24.53,433000,{"timestamp":1238,"open":295,"high":912,"low":317,"close":483,"volume":1239},"2026-09-01T00:00:00",519400,{"timestamp":1241,"open":912,"high":533,"low":294,"close":294,"volume":1242},"2026-09-02T00:00:00",685000,{"timestamp":1244,"open":301,"high":1245,"low":1226,"close":1226,"volume":1246},"2026-09-03T00:00:00",25.12,373200,{"timestamp":1248,"open":269,"high":1249,"low":239,"close":317,"volume":1250},"2026-09-07T00:00:00",25.26,543800,{"timestamp":1252,"open":317,"high":333,"low":246,"close":246,"volume":1253},"2026-09-08T00:00:00",287800,{"timestamp":1255,"open":1256,"high":276,"low":1205,"close":276,"volume":1257},"2026-09-09T00:00:00",23.79,443200,{"timestamp":1259,"open":333,"high":1260,"low":258,"close":258,"volume":1261},"2026-09-10T00:00:00",24.78,412000,{"timestamp":1263,"open":1264,"high":1265,"low":1266,"close":1267,"volume":1268},"2026-09-13T00:00:00",23.65,23.67,23.25,23.4,367600,{"timestamp":1270,"open":1271,"high":1272,"low":1273,"close":1267,"volume":1274},"2026-09-14T00:00:00",23.41,23.54,23.11,412200,{"timestamp":1276,"open":1176,"high":317,"low":1267,"close":1277,"volume":1278},"2026-09-15T00:00:00",23.98,588800,{"timestamp":1280,"open":239,"high":294,"low":334,"close":329,"volume":1281},"2026-09-16T00:00:00",544000,{"timestamp":1283,"open":120,"high":1284,"low":108,"close":1284,"volume":1285},"2026-09-17T00:00:00",24.52,553900,{"timestamp":1287,"open":1284,"high":393,"low":296,"close":1288,"volume":1289},"2026-09-20T00:00:00",24.85,1027500,{"timestamp":1291,"open":478,"high":363,"low":250,"close":363,"volume":1292},"2026-09-21T00:00:00",1077100,{"timestamp":1294,"open":1295,"high":1114,"low":911,"close":394,"volume":1296},"2026-09-22T00:00:00",25.53,491600,{"timestamp":1298,"open":394,"high":409,"low":383,"close":294,"volume":1299},"2026-09-23T00:00:00",545800,{"timestamp":1301,"open":401,"high":939,"low":1302,"close":1303,"volume":1304},"2026-09-24T00:00:00",24.62,24.75,476100,[]]