[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fntmS2t7PVgdf6uCrJ45h4PAnnTExQVh6ZLEx7siryGU":3,"$f5GJTCL7DvC400HkchDxjhZfvfJjiCiFw2HtLwfZxV68":99,"$fHJm3x78r_Kuff6aZm1qe9-Pjh3hiDFdRuqaagnt7DMw":141},{"items":4,"totalItens":96,"success":97,"errors":98,"limitReached":96},[5,12,17,22,26,31,35,40,45,50,55,60,65,70,75,80,85,90],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.174656,"2022-09-22T00:00:00","2022-09-27T00:00:00","2022-10-06T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.184049,"2022-12-16T00:00:00","2022-12-21T00:00:00","2023-01-06T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.182327,"2023-03-16T00:00:00","2023-03-21T00:00:00","2023-10-05T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":21,"status":6},0.180177,"2023-06-22T00:00:00","2023-06-27T00:00:00",{"type":6,"category":7,"amount":27,"approvalDate":28,"comDate":29,"paymentDate":30,"status":6},0.17969,"2023-09-21T00:00:00","2023-09-26T00:00:00","2024-01-05T00:00:00",{"type":6,"category":7,"amount":32,"approvalDate":33,"comDate":34,"paymentDate":30,"status":6},0.171544,"2023-12-15T00:00:00","2023-12-20T00:00:00",{"type":6,"category":7,"amount":36,"approvalDate":37,"comDate":38,"paymentDate":39,"status":6},0.15029,"2024-03-14T00:00:00","2024-03-19T00:00:00","2024-04-02T00:00:00",{"type":6,"category":7,"amount":41,"approvalDate":42,"comDate":43,"paymentDate":44,"status":6},0.155919,"2024-06-20T00:00:00","2024-06-25T00:00:00","2024-07-09T00:00:00",{"type":6,"category":7,"amount":46,"approvalDate":47,"comDate":48,"paymentDate":49,"status":6},0.16876,"2024-09-19T00:00:00","2024-09-24T00:00:00","2024-10-08T00:00:00",{"type":51,"category":52,"amount":53,"approvalDate":54,"comDate":54,"paymentDate":54,"status":6},3,"stock",10,"2024-12-11T00:00:00",{"type":6,"category":7,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":6},0.170621,"2024-12-19T00:00:00","2024-12-26T00:00:00","2025-01-08T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":6},0.187752,"2025-03-20T00:00:00","2025-03-25T00:00:00","2025-04-09T00:00:00",{"type":6,"category":7,"amount":66,"approvalDate":67,"comDate":68,"paymentDate":69,"status":6},0.203027,"2025-06-27T00:00:00","2025-07-02T00:00:00","2025-07-15T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":73,"paymentDate":74,"status":6},0.219727,"2025-09-18T00:00:00","2025-09-23T00:00:00","2025-10-07T00:00:00",{"type":6,"category":7,"amount":76,"approvalDate":77,"comDate":78,"paymentDate":79,"status":6},0.227784,"2025-12-08T00:00:00","2025-12-11T00:00:00","2026-01-13T00:00:00",{"type":6,"category":7,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":84,"status":6},0.222698,"2026-03-19T00:00:00","2026-03-24T00:00:00","2026-04-14T00:00:00",{"type":6,"category":7,"amount":86,"approvalDate":87,"comDate":88,"paymentDate":89,"status":6},0.229299,"2026-06-18T00:00:00","2026-06-23T00:00:00","2026-07-14T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":93,"paymentDate":94,"status":95},0.240666,"2026-09-17T00:00:00","2026-09-22T00:00:00","2026-10-14T00:00:00",0,null,true,[],{"summary":100,"quote":106,"fundamentals":112,"priceHistory":134,"relatedTickers":135},{"ticker":101,"slug":102,"kind":52,"companyName":103,"shortName":104,"description":105},"LREN3","lren3","Lojas Renner S.A.","Lojas Renner","",{"price":107,"change":108,"changePercent":109,"currency":110,"updatedAt":111},11,-0.17,-1.5219,"BRL","2026-09-24T23:48:16Z",{"eps":113,"bookValue":114,"dividendYield":115,"dividendYield5yAverage":116,"priceEarnings":117,"priceBookValue":118,"priceEbit":119,"evEbitda":120,"priceSalesRatio":121,"enterpriseValue":122,"ebitda":123,"roe":124,"roic":125,"roa":126,"netMargin":127,"ebitMargin":128,"grossMargin":129,"netDebtToEbitda":130,"netDebtToEquity":131,"currentLiquidity":132,"liabilitiesToEquity":133},1.484,10.297,10.03,6.06,7.41,1.07,7.76,7.5,0.87,13365890000,1782323000,14.41,12.52,7.82,9.35,11.16,61.99,-0.26,-0.04,1.69,0.8519,[],[136,137,138,139,140],"AZZA3","ENJU3","GUAR3","AMAR3","CEAB3",{"items":142,"totalItens":96,"success":97,"errors":1246,"limitReached":96},[143,150,156,163,170,177,184,189,195,201,208,215,222,226,233,239,245,250,256,260,267,271,276,280,284,290,296,302,308,313,318,321,325,330,336,340,346,351,355,360,364,368,374,378,384,390,396,401,408,413,416,419,423,426,431,436,439,443,448,455,460,467,473,478,483,490,497,504,510,516,519,525,531,534,539,546,550,553,557,563,567,572,578,583,589,593,598,601,606,611,615,619,624,628,632,636,640,645,650,655,658,662,668,673,677,681,685,690,693,697,701,704,707,710,713,717,720,725,728,730,734,737,739,742,745,749,753,756,759,763,767,771,777,781,784,789,791,794,797,800,803,807,812,816,821,827,831,834,838,842,845,849,852,856,861,865,869,872,876,880,883,886,889,892,895,899,902,906,909,912,915,918,921,924,927,930,934,937,940,945,948,953,957,959,963,967,970,973,976,979,982,985,989,992,995,998,1001,1004,1006,1009,1012,1015,1019,1023,1027,1031,1035,1038,1041,1044,1047,1050,1053,1056,1059,1066,1073,1079,1086,1093,1100,1105,1110,1116,1122,1129,1134,1141,1147,1153,1158,1162,1167,1171,1177,1182,1188,1193,1199,1205,1209,1215,1221,1226,1230,1235,1239,1241],{"timestamp":144,"open":145,"high":146,"low":147,"close":148,"volume":149},"2025-09-25T00:00:00",15.84,16.04,15.68,15.82,12889800,{"timestamp":151,"open":146,"high":152,"low":153,"close":154,"volume":155},"2025-09-28T00:00:00",16.19,15.71,15.76,9244900,{"timestamp":157,"open":158,"high":159,"low":160,"close":161,"volume":162},"2025-09-29T00:00:00",15.86,15.88,14.98,15.13,18312100,{"timestamp":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-09-30T00:00:00",15.11,15.29,14.99,15.15,10904500,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-10-01T00:00:00",15.16,15.24,14.67,14.8,9375000,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-02T00:00:00",14.73,14.83,14.62,14.7,6442100,{"timestamp":185,"open":182,"high":182,"low":186,"close":187,"volume":188},"2025-10-05T00:00:00",14.2,14.39,10057800,{"timestamp":190,"open":191,"high":191,"low":192,"close":193,"volume":194},"2025-10-06T00:00:00",14.34,13.4,13.57,27141900,{"timestamp":74,"open":196,"high":197,"low":198,"close":199,"volume":200},13.72,13.89,13.63,13.81,19460100,{"timestamp":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2025-10-08T00:00:00",13.95,14.07,13.75,13.84,9671800,{"timestamp":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2025-10-09T00:00:00",13.93,14,13.73,13.98,12703700,{"timestamp":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2025-10-12T00:00:00",14.1,14.32,13.92,14.14,14385200,{"timestamp":223,"open":204,"high":224,"low":210,"close":187,"volume":225},"2025-10-13T00:00:00",14.46,11610900,{"timestamp":227,"open":228,"high":229,"low":230,"close":231,"volume":232},"2025-10-14T00:00:00",14.18,14.49,14.02,14.25,25240500,{"timestamp":234,"open":235,"high":229,"low":236,"close":237,"volume":238},"2025-10-15T00:00:00",14.12,14.09,14.31,10837500,{"timestamp":240,"open":241,"high":242,"low":217,"close":243,"volume":244},"2025-10-16T00:00:00",14.15,14.43,14.24,10272200,{"timestamp":246,"open":247,"high":248,"low":243,"close":247,"volume":249},"2025-10-19T00:00:00",14.3,14.58,40976100,{"timestamp":251,"open":252,"high":253,"low":235,"close":254,"volume":255},"2025-10-20T00:00:00",14.22,14.65,14.63,11357900,{"timestamp":257,"open":182,"high":182,"low":218,"close":258,"volume":259},"2025-10-21T00:00:00",14.47,8223600,{"timestamp":261,"open":262,"high":263,"low":264,"close":265,"volume":266},"2025-10-22T00:00:00",14.68,14.91,14.53,14.82,15471900,{"timestamp":268,"open":160,"high":168,"low":269,"close":175,"volume":270},"2025-10-23T00:00:00",14.77,14134200,{"timestamp":272,"open":167,"high":273,"low":274,"close":265,"volume":275},"2025-10-26T00:00:00",15.05,14.78,8399800,{"timestamp":277,"open":278,"high":274,"low":258,"close":248,"volume":279},"2025-10-27T00:00:00",14.74,11983700,{"timestamp":281,"open":181,"high":179,"low":282,"close":254,"volume":283},"2025-10-28T00:00:00",14.52,10176900,{"timestamp":285,"open":286,"high":287,"low":191,"close":288,"volume":289},"2025-10-29T00:00:00",14.48,14.57,14.5,7391300,{"timestamp":291,"open":292,"high":293,"low":294,"close":293,"volume":295},"2025-10-30T00:00:00",14.61,14.84,14.4,16811900,{"timestamp":297,"open":298,"high":299,"low":181,"close":300,"volume":301},"2025-11-02T00:00:00",14.94,14.97,14.76,11408100,{"timestamp":303,"open":262,"high":304,"low":305,"close":306,"volume":307},"2025-11-03T00:00:00",14.92,14.6,14.9,18668800,{"timestamp":309,"open":299,"high":310,"low":182,"close":311,"volume":312},"2025-11-04T00:00:00",15.59,15.51,14577500,{"timestamp":314,"open":315,"high":316,"low":181,"close":253,"volume":317},"2025-11-05T00:00:00",15.25,15.36,13321400,{"timestamp":319,"open":212,"high":224,"low":212,"close":211,"volume":320},"2025-11-06T00:00:00",53584500,{"timestamp":322,"open":186,"high":248,"low":323,"close":258,"volume":324},"2025-11-09T00:00:00",13.96,39112600,{"timestamp":326,"open":253,"high":166,"low":327,"close":328,"volume":329},"2025-11-10T00:00:00",14.64,15.02,28830400,{"timestamp":331,"open":332,"high":333,"low":334,"close":263,"volume":335},"2025-11-11T00:00:00",14.95,15.22,14.81,12507800,{"timestamp":337,"open":299,"high":161,"low":179,"close":338,"volume":339},"2025-11-12T00:00:00",14.87,11360200,{"timestamp":341,"open":175,"high":342,"low":343,"close":344,"volume":345},"2025-11-13T00:00:00",15.37,14.71,15.21,15482300,{"timestamp":347,"open":348,"high":333,"low":265,"close":349,"volume":350},"2025-11-16T00:00:00",15.14,15.07,10970600,{"timestamp":352,"open":299,"high":173,"low":353,"close":172,"volume":354},"2025-11-17T00:00:00",14.85,15723400,{"timestamp":356,"open":328,"high":357,"low":332,"close":358,"volume":359},"2025-11-18T00:00:00",15.17,15,8704700,{"timestamp":361,"open":306,"high":348,"low":269,"close":362,"volume":363},"2025-11-20T00:00:00",15.1,9590200,{"timestamp":365,"open":172,"high":311,"low":366,"close":333,"volume":367},"2025-11-23T00:00:00",15.12,10885700,{"timestamp":369,"open":370,"high":371,"low":167,"close":372,"volume":373},"2025-11-24T00:00:00",15.09,15.39,15.28,10600600,{"timestamp":375,"open":315,"high":310,"low":173,"close":376,"volume":377},"2025-11-25T00:00:00",15.5,12317700,{"timestamp":379,"open":380,"high":381,"low":382,"close":381,"volume":383},"2025-11-26T00:00:00",15.45,15.94,15.44,10816900,{"timestamp":385,"open":386,"high":387,"low":154,"close":388,"volume":389},"2025-11-27T00:00:00",15.96,16.16,15.81,10098700,{"timestamp":391,"open":392,"high":393,"low":394,"close":148,"volume":395},"2025-11-30T00:00:00",15.73,16.09,15.65,28228900,{"timestamp":397,"open":158,"high":398,"low":399,"close":158,"volume":400},"2025-12-01T00:00:00",16.02,15.77,8197900,{"timestamp":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2025-12-02T00:00:00",15.92,15.95,15.38,15.53,11110800,{"timestamp":409,"open":410,"high":411,"low":273,"close":273,"volume":412},"2025-12-03T00:00:00",15.6,15.8,29445500,{"timestamp":414,"open":370,"high":370,"low":206,"close":210,"volume":415},"2025-12-04T00:00:00",31219500,{"timestamp":417,"open":186,"high":264,"low":211,"close":237,"volume":418},"2025-12-07T00:00:00",32670200,{"timestamp":77,"open":420,"high":231,"low":192,"close":421,"volume":422},13.91,14.03,31749000,{"timestamp":424,"open":204,"high":231,"low":197,"close":235,"volume":425},"2025-12-09T00:00:00",36095800,{"timestamp":427,"open":203,"high":191,"low":428,"close":429,"volume":430},"2025-12-10T00:00:00",13.94,14.08,13135600,{"timestamp":78,"open":432,"high":433,"low":420,"close":434,"volume":435},13.97,14.26,14.17,13391100,{"timestamp":437,"open":124,"high":262,"low":241,"close":286,"volume":438},"2025-12-14T00:00:00",25470900,{"timestamp":440,"open":434,"high":243,"low":441,"close":230,"volume":442},"2025-12-15T00:00:00",13.9,31615600,{"timestamp":444,"open":199,"high":206,"low":445,"close":446,"volume":447},"2025-12-16T00:00:00",13.2,13.43,27040900,{"timestamp":449,"open":450,"high":451,"low":452,"close":453,"volume":454},"2025-12-17T00:00:00",13.49,13.54,13.29,13.37,15682800,{"timestamp":456,"open":192,"high":196,"low":457,"close":458,"volume":459},"2025-12-18T00:00:00",13.34,13.46,10709900,{"timestamp":461,"open":462,"high":463,"low":464,"close":465,"volume":466},"2025-12-21T00:00:00",13.51,13.58,12.96,13.02,13648300,{"timestamp":468,"open":469,"high":470,"low":471,"close":451,"volume":472},"2025-12-22T00:00:00",13.19,13.59,13.11,14273300,{"timestamp":474,"open":475,"high":476,"low":453,"close":198,"volume":477},"2025-12-25T00:00:00",13.48,13.71,5933000,{"timestamp":479,"open":480,"high":481,"low":453,"close":475,"volume":482},"2025-12-28T00:00:00",13.64,13.7,12351800,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2025-12-29T00:00:00",13.62,13.77,13.44,13.52,8695600,{"timestamp":491,"open":492,"high":493,"low":494,"close":495,"volume":496},"2026-01-01T00:00:00",13.56,13.69,13.27,13.33,12847300,{"timestamp":498,"open":499,"high":500,"low":501,"close":502,"volume":503},"2026-01-04T00:00:00",13.39,13.55,12.43,12.99,32135800,{"timestamp":505,"open":506,"high":487,"low":507,"close":508,"volume":509},"2026-01-05T00:00:00",13.1,12.93,13.41,17236100,{"timestamp":511,"open":512,"high":475,"low":513,"close":514,"volume":515},"2026-01-06T00:00:00",13.38,13.01,13.08,13897800,{"timestamp":517,"open":445,"high":499,"low":514,"close":457,"volume":518},"2026-01-07T00:00:00",10380500,{"timestamp":520,"open":521,"high":470,"low":522,"close":523,"volume":524},"2026-01-08T00:00:00",13.5,13.24,13.28,9912900,{"timestamp":526,"open":527,"high":192,"low":528,"close":529,"volume":530},"2026-01-11T00:00:00",13.21,13.07,13.36,6666400,{"timestamp":532,"open":523,"high":446,"low":464,"close":445,"volume":533},"2026-01-12T00:00:00",10434100,{"timestamp":79,"open":535,"high":206,"low":536,"close":537,"volume":538},13.61,13.35,13.47,15715300,{"timestamp":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2026-01-14T00:00:00",13.6,13.66,13.26,13.45,9497400,{"timestamp":547,"open":488,"high":193,"low":548,"close":536,"volume":549},"2026-01-15T00:00:00",13.25,7859600,{"timestamp":551,"open":512,"high":450,"low":494,"close":508,"volume":552},"2026-01-18T00:00:00",3513500,{"timestamp":554,"open":536,"high":555,"low":494,"close":485,"volume":556},"2026-01-19T00:00:00",13.85,11083400,{"timestamp":558,"open":559,"high":286,"low":560,"close":561,"volume":562},"2026-01-20T00:00:00",13.87,13.79,14.42,17883200,{"timestamp":564,"open":288,"high":333,"low":288,"close":565,"volume":566},"2026-01-21T00:00:00",15.03,16271500,{"timestamp":568,"open":569,"high":168,"low":262,"close":570,"volume":571},"2026-01-22T00:00:00",15.08,14.89,15629300,{"timestamp":573,"open":574,"high":273,"low":575,"close":576,"volume":577},"2026-01-25T00:00:00",14.96,14.45,14.75,14570200,{"timestamp":579,"open":580,"high":581,"low":306,"close":344,"volume":582},"2026-01-26T00:00:00",15.04,15.43,15365500,{"timestamp":584,"open":585,"high":586,"low":587,"close":310,"volume":588},"2026-01-27T00:00:00",15.35,15.83,15.33,15396600,{"timestamp":590,"open":153,"high":399,"low":591,"close":587,"volume":592},"2026-01-28T00:00:00",15.06,16366300,{"timestamp":594,"open":372,"high":310,"low":595,"close":596,"volume":597},"2026-01-29T00:00:00",15.23,15.34,3007700,{"timestamp":599,"open":306,"high":569,"low":343,"close":328,"volume":600},"2026-02-01T00:00:00",10078400,{"timestamp":602,"open":603,"high":147,"low":603,"close":604,"volume":605},"2026-02-02T00:00:00",15.27,15.57,10937600,{"timestamp":607,"open":608,"high":609,"low":328,"close":344,"volume":610},"2026-02-03T00:00:00",15.48,15.55,7965500,{"timestamp":612,"open":372,"high":613,"low":603,"close":596,"volume":614},"2026-02-04T00:00:00",15.66,7351900,{"timestamp":616,"open":315,"high":604,"low":349,"close":617,"volume":618},"2026-02-05T00:00:00",15.52,9121500,{"timestamp":620,"open":621,"high":622,"low":333,"close":382,"volume":623},"2026-02-08T00:00:00",15.54,15.67,15144900,{"timestamp":625,"open":626,"high":617,"low":165,"close":161,"volume":627},"2026-02-09T00:00:00",15.42,12827700,{"timestamp":629,"open":372,"high":608,"low":315,"close":630,"volume":631},"2026-02-10T00:00:00",15.31,16100900,{"timestamp":633,"open":603,"high":634,"low":570,"close":366,"volume":635},"2026-02-11T00:00:00",15.47,10237400,{"timestamp":637,"open":570,"high":316,"low":638,"close":585,"volume":639},"2026-02-12T00:00:00",14.66,9438100,{"timestamp":641,"open":405,"high":642,"low":587,"close":643,"volume":644},"2026-02-17T00:00:00",15.61,15.49,5515300,{"timestamp":646,"open":376,"high":647,"low":626,"close":648,"volume":649},"2026-02-18T00:00:00",15.7,15.58,15878200,{"timestamp":651,"open":311,"high":147,"low":652,"close":653,"volume":654},"2026-02-19T00:00:00",15.32,15.62,8343900,{"timestamp":656,"open":634,"high":609,"low":371,"close":617,"volume":657},"2026-02-22T00:00:00",6342600,{"timestamp":659,"open":410,"high":660,"low":621,"close":404,"volume":661},"2026-02-23T00:00:00",15.97,27858400,{"timestamp":663,"open":664,"high":665,"low":666,"close":388,"volume":667},"2026-02-24T00:00:00",15.98,16.25,15.69,12466300,{"timestamp":669,"open":411,"high":670,"low":411,"close":671,"volume":672},"2026-02-25T00:00:00",16.14,16.12,15996300,{"timestamp":674,"open":381,"high":675,"low":622,"close":147,"volume":676},"2026-02-26T00:00:00",16.11,5678700,{"timestamp":678,"open":679,"high":647,"low":362,"close":311,"volume":680},"2026-03-01T00:00:00",15.3,5160100,{"timestamp":682,"open":353,"high":683,"low":575,"close":574,"volume":684},"2026-03-02T00:00:00",15.18,15468100,{"timestamp":686,"open":585,"high":581,"low":687,"close":688,"volume":689},"2026-03-03T00:00:00",15.01,15.19,6063100,{"timestamp":691,"open":273,"high":683,"low":264,"close":278,"volume":692},"2026-03-04T00:00:00",10237700,{"timestamp":694,"open":306,"high":315,"low":695,"close":180,"volume":696},"2026-03-05T00:00:00",14.56,21872800,{"timestamp":698,"open":327,"high":334,"low":699,"close":287,"volume":700},"2026-03-08T00:00:00",14.29,29127900,{"timestamp":702,"open":576,"high":376,"low":292,"close":333,"volume":703},"2026-03-09T00:00:00",14769200,{"timestamp":705,"open":591,"high":388,"low":580,"close":147,"volume":706},"2026-03-10T00:00:00",15886800,{"timestamp":708,"open":371,"high":634,"low":263,"close":328,"volume":709},"2026-03-11T00:00:00",15070700,{"timestamp":711,"open":173,"high":406,"low":358,"close":591,"volume":712},"2026-03-12T00:00:00",14421300,{"timestamp":714,"open":643,"high":613,"low":687,"close":715,"volume":716},"2026-03-15T00:00:00",15.2,19915200,{"timestamp":718,"open":166,"high":617,"low":366,"close":366,"volume":719},"2026-03-16T00:00:00",8404100,{"timestamp":721,"open":358,"high":722,"low":723,"close":370,"volume":724},"2026-03-17T00:00:00",15.4,14.86,11073100,{"timestamp":726,"open":306,"high":315,"low":287,"close":168,"volume":727},"2026-03-18T00:00:00",13793900,{"timestamp":82,"open":687,"high":161,"low":576,"close":293,"volume":729},21067700,{"timestamp":731,"open":683,"high":732,"low":172,"close":613,"volume":733},"2026-03-22T00:00:00",15.72,22586500,{"timestamp":735,"open":621,"high":392,"low":357,"close":147,"volume":736},"2026-03-23T00:00:00",22096100,{"timestamp":83,"open":154,"high":158,"low":382,"close":382,"volume":738},29256000,{"timestamp":740,"open":173,"high":722,"low":167,"close":370,"volume":741},"2026-03-25T00:00:00",10228500,{"timestamp":743,"open":165,"high":603,"low":174,"close":570,"volume":744},"2026-03-26T00:00:00",25646200,{"timestamp":746,"open":683,"high":683,"low":432,"close":747,"volume":748},"2026-03-29T00:00:00",14.19,21347600,{"timestamp":750,"open":751,"high":349,"low":237,"close":574,"volume":752},"2026-03-30T00:00:00",14.55,19741900,{"timestamp":754,"open":299,"high":585,"low":306,"close":574,"volume":755},"2026-03-31T00:00:00",9912400,{"timestamp":757,"open":264,"high":591,"low":124,"close":293,"volume":758},"2026-04-01T00:00:00",6972400,{"timestamp":760,"open":299,"high":299,"low":761,"close":253,"volume":762},"2026-04-05T00:00:00",14.54,8192700,{"timestamp":764,"open":765,"high":723,"low":258,"close":175,"volume":766},"2026-04-06T00:00:00",14.51,38081400,{"timestamp":768,"open":769,"high":154,"low":608,"close":376,"volume":770},"2026-04-07T00:00:00",15.63,16773600,{"timestamp":772,"open":376,"high":773,"low":774,"close":775,"volume":776},"2026-04-08T00:00:00",15.99,15.41,15.91,11825300,{"timestamp":778,"open":398,"high":779,"low":410,"close":732,"volume":780},"2026-04-09T00:00:00",16.22,17665000,{"timestamp":782,"open":581,"high":404,"low":774,"close":388,"volume":783},"2026-04-12T00:00:00",8852500,{"timestamp":785,"open":786,"high":787,"low":774,"close":622,"volume":788},"2026-04-13T00:00:00",15.9,16,15381300,{"timestamp":84,"open":310,"high":732,"low":688,"close":410,"volume":790},12581100,{"timestamp":792,"open":643,"high":154,"low":273,"close":273,"volume":793},"2026-04-15T00:00:00",19706600,{"timestamp":795,"open":410,"high":399,"low":315,"close":581,"volume":796},"2026-04-16T00:00:00",25524000,{"timestamp":798,"open":722,"high":722,"low":591,"close":366,"volume":799},"2026-04-19T00:00:00",9060900,{"timestamp":801,"open":370,"high":688,"low":282,"close":181,"volume":802},"2026-04-21T00:00:00",15538400,{"timestamp":804,"open":253,"high":174,"low":805,"close":191,"volume":806},"2026-04-22T00:00:00",14.21,10479700,{"timestamp":808,"open":191,"high":124,"low":809,"close":810,"volume":811},"2026-04-23T00:00:00",14.06,14.28,10631500,{"timestamp":813,"open":187,"high":187,"low":814,"close":432,"volume":815},"2026-04-26T00:00:00",13.78,9351700,{"timestamp":817,"open":212,"high":217,"low":818,"close":819,"volume":820},"2026-04-27T00:00:00",13.67,14.01,14960400,{"timestamp":822,"open":823,"high":428,"low":824,"close":825,"volume":826},"2026-04-28T00:00:00",13.86,13.32,13.42,15860700,{"timestamp":828,"open":480,"high":829,"low":512,"close":541,"volume":830},"2026-04-29T00:00:00",13.76,14973600,{"timestamp":832,"open":462,"high":476,"low":529,"close":488,"volume":833},"2026-05-03T00:00:00",18584100,{"timestamp":835,"open":521,"high":836,"low":537,"close":836,"volume":837},"2026-05-04T00:00:00",14.05,13948000,{"timestamp":839,"open":187,"high":372,"low":231,"close":840,"volume":841},"2026-05-05T00:00:00",14.69,41178700,{"timestamp":843,"open":840,"high":166,"low":561,"close":298,"volume":844},"2026-05-06T00:00:00",24818200,{"timestamp":846,"open":175,"high":683,"low":243,"close":847,"volume":848},"2026-05-07T00:00:00",14.35,41166000,{"timestamp":850,"open":186,"high":231,"low":196,"close":196,"volume":851},"2026-05-10T00:00:00",12478700,{"timestamp":853,"open":493,"high":854,"low":485,"close":493,"volume":855},"2026-05-11T00:00:00",14.13,23942300,{"timestamp":857,"open":193,"high":814,"low":858,"close":859,"volume":860},"2026-05-12T00:00:00",13.03,13.14,30451000,{"timestamp":862,"open":536,"high":441,"low":863,"close":196,"volume":864},"2026-05-13T00:00:00",13.31,44568400,{"timestamp":866,"open":825,"high":867,"low":536,"close":500,"volume":868},"2026-05-14T00:00:00",13.68,10739100,{"timestamp":870,"open":462,"high":199,"low":487,"close":486,"volume":871},"2026-05-17T00:00:00",11797900,{"timestamp":873,"open":874,"high":560,"low":536,"close":480,"volume":875},"2026-05-18T00:00:00",13.53,10323700,{"timestamp":877,"open":814,"high":878,"low":814,"close":182,"volume":879},"2026-05-19T00:00:00",14.79,16828900,{"timestamp":881,"open":292,"high":366,"low":258,"close":353,"volume":882},"2026-05-20T00:00:00",16335600,{"timestamp":884,"open":262,"high":585,"low":638,"close":349,"volume":885},"2026-05-21T00:00:00",17948600,{"timestamp":887,"open":372,"high":376,"low":161,"close":774,"volume":888},"2026-05-24T00:00:00",8585300,{"timestamp":890,"open":683,"high":315,"low":306,"close":580,"volume":891},"2026-05-25T00:00:00",10123700,{"timestamp":893,"open":161,"high":311,"low":353,"close":338,"volume":894},"2026-05-26T00:00:00",9055700,{"timestamp":896,"open":358,"high":333,"low":897,"close":358,"volume":898},"2026-05-27T00:00:00",14.72,6339400,{"timestamp":900,"open":328,"high":362,"low":175,"close":306,"volume":901},"2026-05-28T00:00:00",8718200,{"timestamp":903,"open":715,"high":405,"low":904,"close":328,"volume":905},"2026-05-31T00:00:00",14.88,20562200,{"timestamp":907,"open":358,"high":406,"low":353,"close":617,"volume":908},"2026-06-01T00:00:00",13803000,{"timestamp":910,"open":580,"high":161,"low":305,"close":327,"volume":911},"2026-06-02T00:00:00",16759800,{"timestamp":913,"open":327,"high":349,"low":575,"close":570,"volume":914},"2026-06-04T00:00:00",15782900,{"timestamp":916,"open":265,"high":358,"low":254,"close":299,"volume":917},"2026-06-07T00:00:00",11606200,{"timestamp":919,"open":362,"high":371,"low":300,"close":687,"volume":920},"2026-06-08T00:00:00",14725800,{"timestamp":922,"open":306,"high":304,"low":751,"close":265,"volume":923},"2026-06-09T00:00:00",14703700,{"timestamp":925,"open":353,"high":608,"low":254,"close":371,"volume":926},"2026-06-10T00:00:00",22362900,{"timestamp":928,"open":370,"high":648,"low":370,"close":405,"volume":929},"2026-06-11T00:00:00",10357800,{"timestamp":931,"open":145,"high":932,"low":344,"close":630,"volume":933},"2026-06-14T00:00:00",16.05,12564000,{"timestamp":935,"open":333,"high":630,"low":723,"close":570,"volume":936},"2026-06-15T00:00:00",8796100,{"timestamp":938,"open":357,"high":688,"low":575,"close":575,"volume":939},"2026-06-16T00:00:00",10594400,{"timestamp":941,"open":575,"high":282,"low":942,"close":943,"volume":944},"2026-06-17T00:00:00",13.82,13.99,18699300,{"timestamp":87,"open":203,"high":946,"low":428,"close":699,"volume":947},14.37,9845000,{"timestamp":949,"open":699,"high":950,"low":951,"close":187,"volume":952},"2026-06-21T00:00:00",14.93,14.23,48774300,{"timestamp":954,"open":243,"high":248,"low":955,"close":761,"volume":956},"2026-06-22T00:00:00",14.11,13674200,{"timestamp":88,"open":805,"high":751,"low":955,"close":288,"volume":958},20542500,{"timestamp":960,"open":327,"high":265,"low":961,"close":282,"volume":962},"2026-06-24T00:00:00",14.44,9014100,{"timestamp":964,"open":224,"high":160,"low":965,"close":299,"volume":966},"2026-06-25T00:00:00",14.38,18178700,{"timestamp":968,"open":574,"high":168,"low":570,"close":167,"volume":969},"2026-06-28T00:00:00",6878500,{"timestamp":971,"open":180,"high":263,"low":248,"close":300,"volume":972},"2026-06-29T00:00:00",24349600,{"timestamp":974,"open":288,"high":332,"low":258,"close":723,"volume":975},"2026-06-30T00:00:00",6523900,{"timestamp":977,"open":299,"high":333,"low":576,"close":175,"volume":978},"2026-07-01T00:00:00",14449800,{"timestamp":980,"open":263,"high":348,"low":181,"close":175,"volume":981},"2026-07-02T00:00:00",10878300,{"timestamp":983,"open":182,"high":278,"low":236,"close":236,"volume":984},"2026-07-05T00:00:00",12456900,{"timestamp":986,"open":241,"high":252,"low":463,"close":987,"volume":988},"2026-07-06T00:00:00",13.65,16848800,{"timestamp":990,"open":462,"high":942,"low":544,"close":476,"volume":991},"2026-07-07T00:00:00",10093200,{"timestamp":993,"open":199,"high":241,"low":493,"close":241,"volume":994},"2026-07-08T00:00:00",8522200,{"timestamp":996,"open":840,"high":293,"low":229,"close":181,"volume":997},"2026-07-09T00:00:00",14429100,{"timestamp":999,"open":248,"high":248,"low":854,"close":241,"volume":1000},"2026-07-12T00:00:00",15043300,{"timestamp":1002,"open":231,"high":191,"low":943,"close":699,"volume":1003},"2026-07-13T00:00:00",6829300,{"timestamp":89,"open":243,"high":237,"low":943,"close":217,"volume":1005},10380300,{"timestamp":1007,"open":854,"high":241,"low":521,"close":987,"volume":1008},"2026-07-15T00:00:00",16364100,{"timestamp":1010,"open":541,"high":987,"low":548,"close":825,"volume":1011},"2026-07-16T00:00:00",13224100,{"timestamp":1013,"open":458,"high":488,"low":523,"close":863,"volume":1014},"2026-07-19T00:00:00",6445100,{"timestamp":1016,"open":452,"high":508,"low":1017,"close":494,"volume":1018},"2026-07-20T00:00:00",13.12,8569500,{"timestamp":1020,"open":1021,"high":470,"low":452,"close":451,"volume":1022},"2026-07-21T00:00:00",13.3,8185100,{"timestamp":1024,"open":446,"high":475,"low":1025,"close":453,"volume":1026},"2026-07-22T00:00:00",13.23,8006300,{"timestamp":1028,"open":522,"high":450,"low":1029,"close":494,"volume":1030},"2026-07-23T00:00:00",13.18,7726600,{"timestamp":1032,"open":512,"high":1033,"low":512,"close":212,"volume":1034},"2026-07-26T00:00:00",13.74,10311100,{"timestamp":1036,"open":236,"high":243,"low":212,"close":441,"volume":1037},"2026-07-27T00:00:00",11019700,{"timestamp":1039,"open":441,"high":428,"low":445,"close":529,"volume":1040},"2026-07-28T00:00:00",14399600,{"timestamp":1042,"open":487,"high":470,"low":453,"close":488,"volume":1043},"2026-07-29T00:00:00",8149700,{"timestamp":1045,"open":481,"high":481,"low":487,"close":541,"volume":1046},"2026-07-30T00:00:00",13913500,{"timestamp":1048,"open":559,"high":213,"low":485,"close":555,"volume":1049},"2026-08-02T00:00:00",11084700,{"timestamp":1051,"open":217,"high":434,"low":193,"close":818,"volume":1052},"2026-08-03T00:00:00",10004200,{"timestamp":1054,"open":560,"high":206,"low":500,"close":818,"volume":1055},"2026-08-04T00:00:00",7689000,{"timestamp":1057,"open":492,"high":485,"low":548,"close":475,"volume":1058},"2026-08-05T00:00:00",13819100,{"timestamp":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":1065},"2026-08-06T00:00:00",12.4,12.68,11.43,12.39,104616300,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-08-09T00:00:00",12.31,12.53,12.01,12.12,28658200,{"timestamp":1074,"open":1071,"high":1075,"low":1076,"close":1077,"volume":1078},"2026-08-10T00:00:00",12.45,11.96,12.03,26960300,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-08-11T00:00:00",12.1,12.17,11.68,11.74,23831300,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-08-12T00:00:00",11.71,11.87,11.49,11.51,12469300,{"timestamp":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2026-08-13T00:00:00",11.26,11.37,10.87,11.21,25468800,{"timestamp":1101,"open":128,"high":1095,"low":1102,"close":1103,"volume":1104},"2026-08-16T00:00:00",11.01,11.02,17001700,{"timestamp":1106,"open":1103,"high":1107,"low":1108,"close":1108,"volume":1109},"2026-08-17T00:00:00",11.07,10.64,19610100,{"timestamp":1111,"open":1097,"high":1112,"low":1113,"close":1114,"volume":1115},"2026-08-18T00:00:00",10.95,10.61,10.73,18534500,{"timestamp":1117,"open":1108,"high":1118,"low":1119,"close":1120,"volume":1121},"2026-08-19T00:00:00",10.83,10.48,10.5,18538600,{"timestamp":1123,"open":1124,"high":1125,"low":1126,"close":1127,"volume":1128},"2026-08-20T00:00:00",10.65,11.05,10.6,10.99,29886000,{"timestamp":1130,"open":1131,"high":1132,"low":1124,"close":1124,"volume":1133},"2026-08-23T00:00:00",10.86,10.97,16809400,{"timestamp":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2026-08-24T00:00:00",10.7,11.15,10.62,11.08,15573100,{"timestamp":1142,"open":1143,"high":1144,"low":1145,"close":1145,"volume":1146},"2026-08-25T00:00:00",11.03,11.34,10.8,15437000,{"timestamp":1148,"open":1149,"high":1150,"low":1151,"close":1151,"volume":1152},"2026-08-26T00:00:00",10.71,10.88,10.63,11546800,{"timestamp":1154,"open":1155,"high":1112,"low":1156,"close":1136,"volume":1157},"2026-08-27T00:00:00",10.69,10.52,11520300,{"timestamp":1159,"open":1118,"high":1132,"low":1114,"close":1160,"volume":1161},"2026-08-30T00:00:00",10.9,16070400,{"timestamp":1163,"open":1127,"high":1164,"low":1131,"close":1165,"volume":1166},"2026-08-31T00:00:00",11.3,11.06,18214100,{"timestamp":1168,"open":1137,"high":1169,"low":1143,"close":1144,"volume":1170},"2026-09-01T00:00:00",11.61,15916700,{"timestamp":1172,"open":1173,"high":1174,"low":1175,"close":1175,"volume":1176},"2026-09-02T00:00:00",11.78,11.84,11.4,20577400,{"timestamp":1178,"open":1144,"high":1179,"low":1137,"close":1180,"volume":1181},"2026-09-03T00:00:00",11.57,11.35,11226500,{"timestamp":1183,"open":1184,"high":1185,"low":1179,"close":1186,"volume":1187},"2026-09-07T00:00:00",11.59,11.86,11.62,17496800,{"timestamp":1189,"open":1190,"high":1191,"low":1098,"close":1144,"volume":1192},"2026-09-08T00:00:00",11.52,11.54,17130300,{"timestamp":1194,"open":1195,"high":1196,"low":128,"close":1197,"volume":1198},"2026-09-09T00:00:00",11.23,11.55,11.45,17602600,{"timestamp":1200,"open":1201,"high":1202,"low":1164,"close":1203,"volume":1204},"2026-09-10T00:00:00",11.46,11.72,11.33,21866400,{"timestamp":1206,"open":1207,"high":1203,"low":1132,"close":1098,"volume":1208},"2026-09-13T00:00:00",11.04,12285600,{"timestamp":1210,"open":1211,"high":1212,"low":1213,"close":1137,"volume":1214},"2026-09-14T00:00:00",11.32,11.36,11.12,8397300,{"timestamp":1216,"open":1217,"high":1184,"low":1218,"close":1219,"volume":1220},"2026-09-15T00:00:00",11.13,11.1,11.5,16050800,{"timestamp":1222,"open":1219,"high":1196,"low":1223,"close":1224,"volume":1225},"2026-09-16T00:00:00",11.11,11.14,17206800,{"timestamp":92,"open":1227,"high":1228,"low":1102,"close":1227,"volume":1229},11.17,11.28,17778500,{"timestamp":1231,"open":1203,"high":1232,"low":1233,"close":1184,"volume":1234},"2026-09-20T00:00:00",11.69,11.29,12912000,{"timestamp":1236,"open":1237,"high":1179,"low":1096,"close":1091,"volume":1238},"2026-09-21T00:00:00",11.53,19887500,{"timestamp":93,"open":1098,"high":1219,"low":1223,"close":1227,"volume":1240},10324000,{"timestamp":1242,"open":1243,"high":1195,"low":1244,"close":1132,"volume":1245},"2026-09-23T00:00:00",11.2,10.96,13643100,[]]