[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fXd1AMhtt7ow1oRL98YULk4HjXhNS09NEAKdaHvEA22Q":3,"$fCMpar6xg4Oibs5QHBfTqmURLRmdcjv2C1gPcKxN_ADY":46,"$fG9uEycBHqtz-9kWHhURWveU7htIROG88GSwa3Z8wrIM":62},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"PRNR3","prnr3","stock","Priner Serviços Industriais S.A.","Priner","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},18.97,0.07,0.3704,"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},0.769,9.705,0,0.93,24.58,1.95,6.79,6.13,0.63,1747409000,284835000,7.92,11.12,2.3,2.55,9.29,18.42,2.33,1.2,1.85,2.4483,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","ELET3",{"items":47,"totalItens":59,"success":60,"errors":61,"limitReached":59},[48,55],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.258296,"2022-12-09T00:00:00","2022-12-14T00:00:00","2022-12-23T00:00:00",{"type":20,"category":50,"amount":56,"approvalDate":57,"comDate":57,"paymentDate":58,"status":49},0.0515952,"2025-04-29T00:00:00","2025-05-09T00:00:00",null,true,[],{"items":63,"totalItens":59,"success":60,"errors":1258,"limitReached":59},[64,71,78,84,90,95,101,106,112,119,124,128,134,139,144,150,156,160,167,173,177,184,188,194,200,205,209,214,219,224,228,233,240,245,252,257,264,269,273,280,284,290,295,300,304,309,315,322,326,330,336,343,348,351,355,359,364,369,374,380,384,390,395,399,403,407,411,416,419,423,430,434,438,444,449,453,457,459,462,468,472,478,483,490,495,501,508,515,522,528,534,541,547,554,560,566,572,578,585,592,598,604,608,614,619,625,630,636,643,650,656,661,666,671,677,683,689,693,698,704,708,713,720,726,731,735,740,745,751,755,759,763,768,773,777,783,787,792,798,803,808,812,816,820,824,829,834,838,843,849,854,858,864,870,874,880,884,887,892,898,903,907,910,913,916,919,922,926,931,937,944,950,956,960,966,971,975,980,985,990,996,1002,1008,1012,1016,1020,1024,1027,1031,1036,1038,1043,1048,1053,1056,1059,1062,1066,1069,1073,1076,1079,1083,1087,1090,1096,1101,1104,1107,1111,1115,1121,1126,1130,1135,1139,1142,1145,1149,1152,1157,1161,1164,1167,1171,1174,1178,1182,1185,1188,1191,1194,1197,1202,1206,1210,1213,1216,1220,1224,1226,1230,1234,1238,1242,1247,1250,1253],{"timestamp":65,"open":66,"high":67,"low":68,"close":69,"volume":70},"2025-09-28T00:00:00",17.24,17.53,17.07,17.14,338700,{"timestamp":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-09-29T00:00:00",17.11,17.17,16.87,16.91,338400,{"timestamp":79,"open":80,"high":81,"low":82,"close":76,"volume":83},"2025-09-30T00:00:00",16.89,16.94,16.59,553600,{"timestamp":85,"open":86,"high":86,"low":87,"close":88,"volume":89},"2025-10-01T00:00:00",17.03,16.67,16.76,394800,{"timestamp":91,"open":88,"high":92,"low":93,"close":93,"volume":94},"2025-10-02T00:00:00",16.86,16.5,528200,{"timestamp":96,"open":87,"high":97,"low":98,"close":99,"volume":100},"2025-10-05T00:00:00",16.84,16.47,16.55,276500,{"timestamp":102,"open":82,"high":82,"low":103,"close":104,"volume":105},"2025-10-06T00:00:00",15.81,15.91,570700,{"timestamp":107,"open":108,"high":108,"low":109,"close":110,"volume":111},"2025-10-07T00:00:00",16.05,15.34,15.35,795500,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-10-08T00:00:00",15.42,15.7,15.17,15.54,455300,{"timestamp":120,"open":115,"high":115,"low":121,"close":122,"volume":123},"2025-10-09T00:00:00",15,15.2,506700,{"timestamp":125,"open":110,"high":110,"low":126,"close":122,"volume":127},"2025-10-12T00:00:00",15.06,361000,{"timestamp":129,"open":130,"high":131,"low":126,"close":132,"volume":133},"2025-10-13T00:00:00",15.15,15.25,15.11,285100,{"timestamp":135,"open":132,"high":136,"low":137,"close":130,"volume":138},"2025-10-14T00:00:00",15.37,15.07,251000,{"timestamp":140,"open":137,"high":116,"low":141,"close":142,"volume":143},"2025-10-15T00:00:00",14.62,14.63,831000,{"timestamp":145,"open":146,"high":147,"low":148,"close":147,"volume":149},"2025-10-16T00:00:00",14.58,14.91,14.43,609000,{"timestamp":151,"open":152,"high":126,"low":153,"close":154,"volume":155},"2025-10-19T00:00:00",15.03,14.81,14.9,325600,{"timestamp":157,"open":121,"high":121,"low":142,"close":158,"volume":159},"2025-10-20T00:00:00",14.72,350600,{"timestamp":161,"open":162,"high":163,"low":164,"close":165,"volume":166},"2025-10-21T00:00:00",14.85,14.98,14.57,14.74,321400,{"timestamp":168,"open":147,"high":169,"low":170,"close":171,"volume":172},"2025-10-22T00:00:00",14.97,14.7,14.92,438800,{"timestamp":174,"open":171,"high":110,"low":171,"close":175,"volume":176},"2025-10-23T00:00:00",15.33,217800,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-26T00:00:00",15.43,15.5,15.21,15.3,384300,{"timestamp":185,"open":182,"high":182,"low":171,"close":186,"volume":187},"2025-10-27T00:00:00",15.09,369600,{"timestamp":189,"open":122,"high":190,"low":191,"close":192,"volume":193},"2025-10-28T00:00:00",15.32,14.95,14.99,311700,{"timestamp":195,"open":196,"high":122,"low":197,"close":198,"volume":199},"2025-10-29T00:00:00",15.1,14.82,14.88,380400,{"timestamp":201,"open":202,"high":175,"low":121,"close":203,"volume":204},"2025-10-30T00:00:00",15.05,15.27,326000,{"timestamp":206,"open":136,"high":136,"low":207,"close":130,"volume":208},"2025-11-02T00:00:00",15.08,468800,{"timestamp":210,"open":207,"high":211,"low":212,"close":202,"volume":213},"2025-11-03T00:00:00",15.23,15.04,149300,{"timestamp":215,"open":216,"high":181,"low":217,"close":196,"volume":218},"2025-11-04T00:00:00",15.16,14.8,510000,{"timestamp":220,"open":203,"high":221,"low":222,"close":197,"volume":223},"2025-11-05T00:00:00",15.36,14.75,555900,{"timestamp":225,"open":154,"high":114,"low":154,"close":226,"volume":227},"2025-11-06T00:00:00",15.22,768600,{"timestamp":229,"open":180,"high":230,"low":180,"close":231,"volume":232},"2025-11-09T00:00:00",15.9,15.84,1392800,{"timestamp":234,"open":235,"high":236,"low":237,"close":238,"volume":239},"2025-11-10T00:00:00",15.99,16.35,15.92,16.24,894700,{"timestamp":241,"open":242,"high":243,"low":108,"close":238,"volume":244},"2025-11-11T00:00:00",16.26,16.48,377800,{"timestamp":246,"open":247,"high":248,"low":249,"close":250,"volume":251},"2025-11-12T00:00:00",16.33,16.39,15.86,16.07,357100,{"timestamp":253,"open":108,"high":254,"low":104,"close":255,"volume":256},"2025-11-13T00:00:00",16.32,16.2,299200,{"timestamp":258,"open":259,"high":260,"low":261,"close":262,"volume":263},"2025-11-16T00:00:00",16.1,16.12,15.73,15.76,299700,{"timestamp":265,"open":266,"high":266,"low":114,"close":267,"volume":268},"2025-11-17T00:00:00",15.65,15.57,229100,{"timestamp":270,"open":271,"high":271,"low":136,"close":180,"volume":272},"2025-11-18T00:00:00",15.6,214800,{"timestamp":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2025-11-20T00:00:00",15.39,15.48,15.12,15.18,430000,{"timestamp":281,"open":282,"high":276,"low":132,"close":175,"volume":283},"2025-11-23T00:00:00",15.38,156900,{"timestamp":285,"open":286,"high":287,"low":130,"close":288,"volume":289},"2025-11-24T00:00:00",15.29,15.45,15.26,152300,{"timestamp":291,"open":110,"high":117,"low":292,"close":293,"volume":294},"2025-11-25T00:00:00",15.24,15.49,446600,{"timestamp":296,"open":293,"high":267,"low":297,"close":298,"volume":299},"2025-11-26T00:00:00",15.4,15.46,86800,{"timestamp":301,"open":302,"high":248,"low":293,"close":236,"volume":303},"2025-11-27T00:00:00",15.56,503400,{"timestamp":305,"open":248,"high":97,"low":306,"close":307,"volume":308},"2025-11-30T00:00:00",16.19,16.49,625000,{"timestamp":310,"open":82,"high":311,"low":312,"close":313,"volume":314},"2025-12-01T00:00:00",16.72,16.46,16.7,173300,{"timestamp":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2025-12-02T00:00:00",16.79,16.88,16.51,16.83,297000,{"timestamp":323,"open":92,"high":324,"low":242,"close":242,"volume":325},"2025-12-03T00:00:00",16.97,354100,{"timestamp":327,"open":75,"high":80,"low":328,"close":260,"volume":329},"2025-12-04T00:00:00",16.02,474300,{"timestamp":331,"open":332,"high":333,"low":334,"close":247,"volume":335},"2025-12-07T00:00:00",16.3,16.37,16,228900,{"timestamp":337,"open":338,"high":339,"low":340,"close":341,"volume":342},"2025-12-08T00:00:00",16.43,16.63,15.98,16.44,292800,{"timestamp":344,"open":345,"high":346,"low":259,"close":341,"volume":347},"2025-12-09T00:00:00",16.41,16.52,233200,{"timestamp":349,"open":236,"high":93,"low":254,"close":312,"volume":350},"2025-12-10T00:00:00",124000,{"timestamp":352,"open":332,"high":353,"low":332,"close":346,"volume":354},"2025-12-11T00:00:00",16.64,190800,{"timestamp":356,"open":353,"high":313,"low":248,"close":357,"volume":358},"2025-12-14T00:00:00",16.45,173700,{"timestamp":360,"open":242,"high":361,"low":362,"close":255,"volume":363},"2025-12-15T00:00:00",16.29,16.03,213300,{"timestamp":365,"open":255,"high":255,"low":366,"close":367,"volume":368},"2025-12-16T00:00:00",15.63,15.79,341600,{"timestamp":370,"open":371,"high":371,"low":267,"close":372,"volume":373},"2025-12-17T00:00:00",15.88,15.64,185400,{"timestamp":375,"open":376,"high":249,"low":377,"close":378,"volume":379},"2025-12-18T00:00:00",15.69,15.67,15.8,259300,{"timestamp":381,"open":249,"high":249,"low":117,"close":382,"volume":383},"2025-12-21T00:00:00",15.72,236500,{"timestamp":385,"open":386,"high":332,"low":387,"close":388,"volume":389},"2025-12-22T00:00:00",15.87,15.66,16.25,340500,{"timestamp":391,"open":392,"high":393,"low":235,"close":255,"volume":394},"2025-12-25T00:00:00",16.17,16.28,165200,{"timestamp":396,"open":332,"high":332,"low":108,"close":397,"volume":398},"2025-12-28T00:00:00",16.23,120800,{"timestamp":400,"open":332,"high":332,"low":401,"close":235,"volume":402},"2025-12-29T00:00:00",15.96,336400,{"timestamp":404,"open":250,"high":260,"low":386,"close":405,"volume":406},"2026-01-01T00:00:00",16.01,157500,{"timestamp":408,"open":409,"high":357,"low":386,"close":248,"volume":410},"2026-01-04T00:00:00",16.13,321100,{"timestamp":412,"open":341,"high":413,"low":334,"close":414,"volume":415},"2026-01-05T00:00:00",16.75,16.21,1056100,{"timestamp":417,"open":255,"high":255,"low":377,"close":377,"volume":418},"2026-01-06T00:00:00",203600,{"timestamp":420,"open":334,"high":334,"low":421,"close":261,"volume":422},"2026-01-07T00:00:00",15.55,338200,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2026-01-08T00:00:00",15.77,15.85,15.59,15.75,254200,{"timestamp":431,"open":312,"high":432,"low":332,"close":319,"volume":433},"2026-01-11T00:00:00",16.95,1361000,{"timestamp":435,"open":436,"high":436,"low":405,"close":414,"volume":437},"2026-01-12T00:00:00",16.68,435800,{"timestamp":439,"open":440,"high":338,"low":441,"close":442,"volume":443},"2026-01-13T00:00:00",16.16,15.95,16.18,286700,{"timestamp":445,"open":338,"high":338,"low":446,"close":447,"volume":448},"2026-01-14T00:00:00",16.04,16.09,444500,{"timestamp":450,"open":306,"high":306,"low":426,"close":451,"volume":452},"2026-01-15T00:00:00",15.97,153100,{"timestamp":454,"open":334,"high":446,"low":426,"close":455,"volume":456},"2026-01-18T00:00:00",15.93,162400,{"timestamp":458,"open":235,"high":334,"low":262,"close":334,"volume":406},"2026-01-19T00:00:00",{"timestamp":460,"open":259,"high":332,"low":401,"close":238,"volume":461},"2026-01-20T00:00:00",547200,{"timestamp":463,"open":464,"high":465,"low":409,"close":466,"volume":467},"2026-01-21T00:00:00",16.27,16.77,16.57,448700,{"timestamp":469,"open":93,"high":470,"low":333,"close":88,"volume":471},"2026-01-22T00:00:00",16.82,307000,{"timestamp":473,"open":474,"high":475,"low":98,"close":476,"volume":477},"2026-01-25T00:00:00",16.92,17.04,16.96,223000,{"timestamp":479,"open":476,"high":480,"low":476,"close":481,"volume":482},"2026-01-26T00:00:00",17.33,17.12,380100,{"timestamp":484,"open":485,"high":486,"low":487,"close":488,"volume":489},"2026-01-27T00:00:00",17.23,17.43,17.18,17.36,440300,{"timestamp":491,"open":492,"high":493,"low":474,"close":494,"volume":321},"2026-01-28T00:00:00",17.32,17.39,17.19,{"timestamp":496,"open":497,"high":498,"low":499,"close":498,"volume":500},"2026-01-29T00:00:00",17.1,17.34,17.05,118100,{"timestamp":502,"open":503,"high":504,"low":505,"close":506,"volume":507},"2026-02-01T00:00:00",17.79,18.38,17.55,18.1,637400,{"timestamp":509,"open":510,"high":511,"low":512,"close":513,"volume":514},"2026-02-02T00:00:00",18.28,19.02,18.14,18.86,875900,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2026-02-03T00:00:00",18.89,18.99,18.37,18.72,433000,{"timestamp":523,"open":524,"high":525,"low":524,"close":526,"volume":527},"2026-02-04T00:00:00",18.69,19.67,19.38,859800,{"timestamp":529,"open":530,"high":530,"low":531,"close":532,"volume":533},"2026-02-05T00:00:00",19.55,18.77,19.47,1776000,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-02-08T00:00:00",19.28,19.48,19.11,19.41,245200,{"timestamp":542,"open":526,"high":543,"low":544,"close":545,"volume":546},"2026-02-09T00:00:00",19.71,19.17,19.63,293500,{"timestamp":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2026-02-10T00:00:00",19.72,20.18,19.64,20,427900,{"timestamp":555,"open":556,"high":552,"low":557,"close":558,"volume":559},"2026-02-11T00:00:00",19.99,19.44,19.82,314500,{"timestamp":561,"open":562,"high":563,"low":537,"close":564,"volume":565},"2026-02-12T00:00:00",19.6,20.59,20.54,607500,{"timestamp":567,"open":568,"high":569,"low":568,"close":570,"volume":571},"2026-02-17T00:00:00",20.65,21,20.95,760600,{"timestamp":573,"open":569,"high":574,"low":575,"close":576,"volume":577},"2026-02-18T00:00:00",21.62,20.84,21.5,678000,{"timestamp":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-02-19T00:00:00",21.45,22,21.39,21.9,960700,{"timestamp":586,"open":587,"high":588,"low":589,"close":590,"volume":591},"2026-02-22T00:00:00",21.84,22.09,21.1,21.77,442300,{"timestamp":593,"open":594,"high":581,"low":595,"close":596,"volume":597},"2026-02-23T00:00:00",21.72,21.63,21.73,290500,{"timestamp":599,"open":600,"high":601,"low":569,"close":602,"volume":603},"2026-02-24T00:00:00",21.85,21.89,21.88,675600,{"timestamp":605,"open":590,"high":581,"low":606,"close":581,"volume":607},"2026-02-25T00:00:00",21.66,402800,{"timestamp":609,"open":602,"high":610,"low":611,"close":612,"volume":613},"2026-02-26T00:00:00",21.93,21.61,21.8,247600,{"timestamp":615,"open":616,"high":581,"low":617,"close":602,"volume":618},"2026-03-01T00:00:00",21.67,21.36,651400,{"timestamp":620,"open":621,"high":622,"low":623,"close":569,"volume":624},"2026-03-02T00:00:00",21.4,21.43,20.28,711700,{"timestamp":626,"open":582,"high":627,"low":628,"close":629,"volume":477},"2026-03-03T00:00:00",21.65,21.15,21.3,{"timestamp":631,"open":632,"high":629,"low":633,"close":634,"volume":635},"2026-03-04T00:00:00",21.25,20.64,20.76,371900,{"timestamp":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2026-03-05T00:00:00",20.75,20.77,20.05,20.14,356600,{"timestamp":644,"open":645,"high":646,"low":647,"close":648,"volume":649},"2026-03-08T00:00:00",20.23,20.33,19.75,20.3,563500,{"timestamp":651,"open":652,"high":629,"low":653,"close":654,"volume":655},"2026-03-09T00:00:00",20.39,20.13,20.96,522400,{"timestamp":657,"open":621,"high":658,"low":659,"close":654,"volume":660},"2026-03-10T00:00:00",21.42,20.69,276400,{"timestamp":662,"open":570,"high":570,"low":663,"close":664,"volume":665},"2026-03-11T00:00:00",20.25,20.41,454200,{"timestamp":667,"open":552,"high":664,"low":668,"close":669,"volume":670},"2026-03-12T00:00:00",19.29,19.39,979500,{"timestamp":672,"open":673,"high":674,"low":673,"close":675,"volume":676},"2026-03-15T00:00:00",19.51,20.67,20.36,868200,{"timestamp":678,"open":652,"high":679,"low":680,"close":681,"volume":682},"2026-03-16T00:00:00",20.56,19.8,20.1,548000,{"timestamp":684,"open":556,"high":685,"low":686,"close":687,"volume":688},"2026-03-17T00:00:00",20.2,19.73,19.89,396400,{"timestamp":690,"open":691,"high":691,"low":538,"close":562,"volume":692},"2026-03-18T00:00:00",19.92,741200,{"timestamp":694,"open":695,"high":545,"low":520,"close":696,"volume":697},"2026-03-19T00:00:00",19.59,18.83,359500,{"timestamp":699,"open":700,"high":701,"low":700,"close":702,"volume":703},"2026-03-22T00:00:00",18.98,20.08,19.83,402900,{"timestamp":705,"open":702,"high":702,"low":668,"close":706,"volume":707},"2026-03-23T00:00:00",19.49,301400,{"timestamp":709,"open":710,"high":710,"low":711,"close":536,"volume":712},"2026-03-24T00:00:00",19.88,19.23,490200,{"timestamp":714,"open":715,"high":716,"low":717,"close":718,"volume":719},"2026-03-25T00:00:00",19.32,19.35,18.79,19.01,555800,{"timestamp":721,"open":722,"high":722,"low":723,"close":724,"volume":725},"2026-03-26T00:00:00",19.2,18.5,18.61,672700,{"timestamp":727,"open":724,"high":728,"low":729,"close":729,"volume":730},"2026-03-29T00:00:00",18.84,18.52,448200,{"timestamp":732,"open":520,"high":733,"low":520,"close":733,"volume":734},"2026-03-30T00:00:00",19.5,854800,{"timestamp":736,"open":733,"high":737,"low":526,"close":738,"volume":739},"2026-03-31T00:00:00",19.97,19.61,475600,{"timestamp":741,"open":562,"high":685,"low":742,"close":743,"volume":744},"2026-04-01T00:00:00",19.1,20.01,443800,{"timestamp":746,"open":747,"high":748,"low":549,"close":749,"volume":750},"2026-04-05T00:00:00",20.37,20.55,19.86,476600,{"timestamp":752,"open":552,"high":552,"low":753,"close":558,"volume":754},"2026-04-06T00:00:00",19.27,558700,{"timestamp":756,"open":757,"high":569,"low":681,"close":681,"volume":758},"2026-04-07T00:00:00",20.71,444100,{"timestamp":760,"open":646,"high":761,"low":552,"close":761,"volume":762},"2026-04-08T00:00:00",20.35,517900,{"timestamp":764,"open":761,"high":659,"low":765,"close":766,"volume":767},"2026-04-09T00:00:00",20.22,20.46,343300,{"timestamp":769,"open":770,"high":771,"low":770,"close":771,"volume":772},"2026-04-12T00:00:00",20.26,20.91,363300,{"timestamp":774,"open":654,"high":576,"low":654,"close":775,"volume":776},"2026-04-13T00:00:00",21.35,556600,{"timestamp":778,"open":779,"high":780,"low":779,"close":781,"volume":782},"2026-04-14T00:00:00",21.18,21.95,21.56,415900,{"timestamp":784,"open":781,"high":587,"low":638,"close":785,"volume":786},"2026-04-15T00:00:00",21.07,548300,{"timestamp":788,"open":621,"high":789,"low":757,"close":790,"volume":791},"2026-04-16T00:00:00",21.44,20.92,351400,{"timestamp":793,"open":569,"high":794,"low":795,"close":796,"volume":797},"2026-04-19T00:00:00",21.26,20.79,21.05,188200,{"timestamp":799,"open":800,"high":628,"low":801,"close":563,"volume":802},"2026-04-21T00:00:00",21.09,20.38,415100,{"timestamp":804,"open":805,"high":634,"low":806,"close":807,"volume":183},"2026-04-22T00:00:00",20.51,20.16,20.34,{"timestamp":809,"open":675,"high":675,"low":687,"close":810,"volume":811},"2026-04-23T00:00:00",20.03,359700,{"timestamp":813,"open":552,"high":641,"low":530,"close":814,"volume":815},"2026-04-26T00:00:00",19.68,551300,{"timestamp":817,"open":814,"high":814,"low":722,"close":818,"volume":819},"2026-04-27T00:00:00",19.52,404500,{"timestamp":821,"open":673,"high":673,"low":700,"close":822,"volume":823},"2026-04-28T00:00:00",19,331200,{"timestamp":825,"open":722,"high":711,"low":826,"close":827,"volume":828},"2026-04-29T00:00:00",18.63,18.8,1401300,{"timestamp":830,"open":827,"high":517,"low":831,"close":832,"volume":833},"2026-05-03T00:00:00",18.43,18.54,434100,{"timestamp":835,"open":832,"high":513,"low":34,"close":836,"volume":837},"2026-05-04T00:00:00",18.64,391000,{"timestamp":839,"open":728,"high":544,"low":840,"close":841,"volume":842},"2026-05-05T00:00:00",18.55,19.09,2164000,{"timestamp":844,"open":845,"high":846,"low":728,"close":847,"volume":848},"2026-05-06T00:00:00",19.3,19.46,18.96,895400,{"timestamp":850,"open":851,"high":669,"low":827,"close":852,"volume":853},"2026-05-07T00:00:00",19.25,18.95,578800,{"timestamp":855,"open":852,"high":518,"low":512,"close":856,"volume":857},"2026-05-10T00:00:00",18.21,737400,{"timestamp":859,"open":860,"high":861,"low":862,"close":506,"volume":863},"2026-05-11T00:00:00",18.2,18.24,17.94,634700,{"timestamp":865,"open":866,"high":866,"low":867,"close":868,"volume":869},"2026-05-12T00:00:00",18.25,17.22,17.38,661700,{"timestamp":871,"open":503,"high":503,"low":486,"close":872,"volume":873},"2026-05-13T00:00:00",17.68,440600,{"timestamp":875,"open":876,"high":877,"low":878,"close":877,"volume":879},"2026-05-14T00:00:00",17.67,18.93,17.35,2072600,{"timestamp":881,"open":822,"high":845,"low":882,"close":742,"volume":883},"2026-05-17T00:00:00",18.46,546900,{"timestamp":885,"open":700,"high":700,"low":729,"close":826,"volume":886},"2026-05-18T00:00:00",592500,{"timestamp":888,"open":889,"high":890,"low":889,"close":841,"volume":891},"2026-05-19T00:00:00",18.62,19.36,791100,{"timestamp":893,"open":894,"high":894,"low":895,"close":896,"volume":897},"2026-05-20T00:00:00",19.19,18.59,18.87,532100,{"timestamp":899,"open":900,"high":517,"low":901,"close":866,"volume":902},"2026-05-21T00:00:00",18.75,18.13,486000,{"timestamp":904,"open":905,"high":562,"low":905,"close":532,"volume":906},"2026-05-24T00:00:00",18.26,459000,{"timestamp":908,"open":532,"high":695,"low":728,"close":841,"volume":909},"2026-05-25T00:00:00",270000,{"timestamp":911,"open":742,"high":890,"low":728,"close":700,"volume":912},"2026-05-26T00:00:00",276600,{"timestamp":914,"open":852,"high":915,"low":520,"close":742,"volume":797},"2026-05-27T00:00:00",19.13,{"timestamp":917,"open":742,"high":668,"low":900,"close":668,"volume":918},"2026-05-28T00:00:00",382700,{"timestamp":920,"open":539,"high":539,"low":827,"close":12,"volume":921},"2026-05-31T00:00:00",355500,{"timestamp":923,"open":915,"high":924,"low":827,"close":12,"volume":925},"2026-06-01T00:00:00",19.22,314900,{"timestamp":927,"open":12,"high":12,"low":928,"close":929,"volume":930},"2026-06-02T00:00:00",17.26,17.76,1193100,{"timestamp":932,"open":933,"high":934,"low":492,"close":935,"volume":936},"2026-06-04T00:00:00",17.75,17.92,17.7,617600,{"timestamp":938,"open":939,"high":940,"low":941,"close":942,"volume":943},"2026-06-07T00:00:00",17.58,17.8,17.57,17.77,262200,{"timestamp":945,"open":946,"high":510,"low":947,"close":948,"volume":949},"2026-06-08T00:00:00",17.89,17.84,18,281600,{"timestamp":951,"open":948,"high":952,"low":953,"close":954,"volume":955},"2026-06-09T00:00:00",18.07,17.49,17.64,536500,{"timestamp":957,"open":954,"high":882,"low":954,"close":958,"volume":959},"2026-06-10T00:00:00",18.35,570800,{"timestamp":961,"open":962,"high":826,"low":963,"close":964,"volume":965},"2026-06-11T00:00:00",18.22,18.19,18.3,341100,{"timestamp":967,"open":882,"high":517,"low":968,"close":969,"volume":970},"2026-06-14T00:00:00",17.85,17.96,348700,{"timestamp":972,"open":968,"high":964,"low":973,"close":856,"volume":974},"2026-06-15T00:00:00",17.78,919200,{"timestamp":976,"open":977,"high":978,"low":868,"close":979,"volume":325},"2026-06-16T00:00:00",18.47,18.48,17.44,{"timestamp":981,"open":982,"high":983,"low":69,"close":493,"volume":984},"2026-06-17T00:00:00",17.59,17.72,543900,{"timestamp":986,"open":493,"high":933,"low":987,"close":988,"volume":989},"2026-06-18T00:00:00",17.27,17.5,302900,{"timestamp":991,"open":878,"high":992,"low":993,"close":994,"volume":995},"2026-06-21T00:00:00",17.66,17.3,17.51,279500,{"timestamp":997,"open":998,"high":999,"low":494,"close":1000,"volume":1001},"2026-06-22T00:00:00",17.61,17.69,17.63,282500,{"timestamp":1003,"open":1004,"high":1005,"low":1006,"close":872,"volume":1007},"2026-06-23T00:00:00",17.52,17.74,17.29,477600,{"timestamp":1009,"open":1000,"high":1010,"low":953,"close":940,"volume":1011},"2026-06-24T00:00:00",18.09,307400,{"timestamp":1013,"open":983,"high":1014,"low":992,"close":969,"volume":1015},"2026-06-25T00:00:00",18.08,241200,{"timestamp":1017,"open":933,"high":1018,"low":939,"close":940,"volume":1019},"2026-06-28T00:00:00",17.95,304600,{"timestamp":1021,"open":940,"high":940,"low":867,"close":1022,"volume":1023},"2026-06-29T00:00:00",17.41,608500,{"timestamp":1025,"open":867,"high":954,"low":481,"close":994,"volume":1026},"2026-06-30T00:00:00",267600,{"timestamp":1028,"open":942,"high":948,"low":1029,"close":939,"volume":1030},"2026-07-01T00:00:00",17.45,175200,{"timestamp":1032,"open":1033,"high":1034,"low":505,"close":1034,"volume":1035},"2026-07-02T00:00:00",17.6,17.98,188700,{"timestamp":1037,"open":1034,"high":717,"low":968,"close":882,"volume":143},"2026-07-05T00:00:00",{"timestamp":1039,"open":840,"high":531,"low":1040,"close":1041,"volume":1042},"2026-07-06T00:00:00",18.36,18.45,332700,{"timestamp":1044,"open":1041,"high":1045,"low":952,"close":1046,"volume":1047},"2026-07-07T00:00:00",18.66,18.16,278700,{"timestamp":1049,"open":1046,"high":1050,"low":1051,"close":861,"volume":1052},"2026-07-08T00:00:00",18.32,18.11,199200,{"timestamp":1054,"open":977,"high":851,"low":1041,"close":894,"volume":1055},"2026-07-09T00:00:00",491800,{"timestamp":1057,"open":711,"high":845,"low":900,"close":700,"volume":1058},"2026-07-12T00:00:00",185100,{"timestamp":1060,"open":742,"high":668,"low":847,"close":668,"volume":1061},"2026-07-13T00:00:00",224000,{"timestamp":1063,"open":669,"high":669,"low":1064,"close":822,"volume":1065},"2026-07-14T00:00:00",18.68,346900,{"timestamp":1067,"open":696,"high":700,"low":1045,"close":827,"volume":1068},"2026-07-15T00:00:00",203000,{"timestamp":1070,"open":827,"high":896,"low":1041,"close":1071,"volume":1072},"2026-07-16T00:00:00",18.57,231400,{"timestamp":1074,"open":1071,"high":520,"low":519,"close":977,"volume":1075},"2026-07-19T00:00:00",263800,{"timestamp":1077,"open":977,"high":977,"low":946,"close":866,"volume":1078},"2026-07-20T00:00:00",467100,{"timestamp":1080,"open":905,"high":1081,"low":856,"close":836,"volume":1082},"2026-07-21T00:00:00",18.7,244900,{"timestamp":1084,"open":524,"high":524,"low":905,"close":1085,"volume":1086},"2026-07-22T00:00:00",18.67,169100,{"timestamp":1088,"open":826,"high":742,"low":958,"close":513,"volume":1089},"2026-07-23T00:00:00",272500,{"timestamp":1091,"open":1092,"high":1093,"low":1094,"close":511,"volume":1095},"2026-07-26T00:00:00",18.88,19.21,18.76,414500,{"timestamp":1097,"open":1098,"high":669,"low":511,"close":1099,"volume":1100},"2026-07-27T00:00:00",19.24,19.18,276800,{"timestamp":1102,"open":851,"high":851,"low":520,"close":531,"volume":1103},"2026-07-28T00:00:00",258000,{"timestamp":1105,"open":1092,"high":673,"low":900,"close":557,"volume":1106},"2026-07-29T00:00:00",516500,{"timestamp":1108,"open":530,"high":1109,"low":669,"close":1109,"volume":1110},"2026-07-30T00:00:00",19.74,333500,{"timestamp":1112,"open":543,"high":687,"low":890,"close":1113,"volume":1114},"2026-08-02T00:00:00",19.7,435500,{"timestamp":1116,"open":1117,"high":1118,"low":539,"close":1119,"volume":1120},"2026-08-03T00:00:00",19.85,19.96,19.45,244800,{"timestamp":1122,"open":1123,"high":1113,"low":1124,"close":852,"volume":1125},"2026-08-04T00:00:00",19.66,18.58,638000,{"timestamp":1127,"open":1128,"high":1128,"low":962,"close":723,"volume":1129},"2026-08-05T00:00:00",18.94,399300,{"timestamp":1131,"open":832,"high":1132,"low":962,"close":1133,"volume":1134},"2026-08-06T00:00:00",18.6,18.39,185200,{"timestamp":1136,"open":840,"high":1137,"low":866,"close":1132,"volume":1138},"2026-08-09T00:00:00",19.08,328500,{"timestamp":1140,"open":1132,"high":826,"low":499,"close":993,"volume":1141},"2026-08-10T00:00:00",1029900,{"timestamp":1143,"open":493,"high":493,"low":99,"close":74,"volume":1144},"2026-08-11T00:00:00",860300,{"timestamp":1146,"open":74,"high":993,"low":318,"close":1147,"volume":1148},"2026-08-12T00:00:00",16.93,334500,{"timestamp":1150,"open":345,"high":86,"low":451,"close":98,"volume":1151},"2026-08-13T00:00:00",880400,{"timestamp":1153,"open":1154,"high":353,"low":441,"close":1155,"volume":1156},"2026-08-16T00:00:00",16.38,16.54,1425700,{"timestamp":1158,"open":1159,"high":1159,"low":306,"close":388,"volume":1160},"2026-08-17T00:00:00",16.73,397400,{"timestamp":1162,"open":332,"high":353,"low":332,"close":99,"volume":1163},"2026-08-18T00:00:00",288500,{"timestamp":1165,"open":99,"high":99,"low":328,"close":362,"volume":1166},"2026-08-19T00:00:00",428200,{"timestamp":1168,"open":446,"high":1169,"low":334,"close":88,"volume":1170},"2026-08-20T00:00:00",17.08,822600,{"timestamp":1172,"open":88,"high":317,"low":247,"close":357,"volume":1173},"2026-08-23T00:00:00",384800,{"timestamp":1175,"open":357,"high":928,"low":345,"close":1176,"volume":1177},"2026-08-24T00:00:00",17.21,868600,{"timestamp":1179,"open":485,"high":941,"low":80,"close":1180,"volume":1181},"2026-08-25T00:00:00",17.54,431500,{"timestamp":1183,"open":988,"high":982,"low":868,"close":505,"volume":1184},"2026-08-26T00:00:00",333200,{"timestamp":1186,"open":954,"high":503,"low":493,"close":992,"volume":1187},"2026-08-27T00:00:00",369800,{"timestamp":1189,"open":973,"high":1018,"low":505,"close":1033,"volume":1190},"2026-08-30T00:00:00",392100,{"timestamp":1192,"open":1000,"high":1010,"low":941,"close":1005,"volume":1193},"2026-08-31T00:00:00",728000,{"timestamp":1195,"open":940,"high":840,"low":954,"close":1133,"volume":1196},"2026-09-01T00:00:00",484600,{"timestamp":1198,"open":836,"high":1199,"low":1200,"close":905,"volume":1201},"2026-09-02T00:00:00",18.82,18.17,1094800,{"timestamp":1203,"open":905,"high":978,"low":1204,"close":512,"volume":1205},"2026-09-03T00:00:00",17.91,379600,{"timestamp":1207,"open":512,"high":1208,"low":1209,"close":948,"volume":118},"2026-09-07T00:00:00",18.44,17.86,{"timestamp":1211,"open":948,"high":861,"low":992,"close":968,"volume":1212},"2026-09-08T00:00:00",510700,{"timestamp":1214,"open":973,"high":882,"low":935,"close":963,"volume":1215},"2026-09-09T00:00:00",571200,{"timestamp":1217,"open":964,"high":964,"low":1218,"close":1014,"volume":1219},"2026-09-10T00:00:00",17.99,295600,{"timestamp":1221,"open":969,"high":969,"low":1222,"close":862,"volume":1223},"2026-09-13T00:00:00",17.46,464300,{"timestamp":1225,"open":862,"high":862,"low":992,"close":946,"volume":703},"2026-09-14T00:00:00",{"timestamp":1227,"open":983,"high":1228,"low":505,"close":940,"volume":1229},"2026-09-15T00:00:00",17.97,294900,{"timestamp":1231,"open":940,"high":866,"low":998,"close":1232,"volume":1233},"2026-09-16T00:00:00",17.73,301600,{"timestamp":1235,"open":503,"high":901,"low":1236,"close":901,"volume":1237},"2026-09-17T00:00:00",17.47,495900,{"timestamp":1239,"open":860,"high":1240,"low":860,"close":1240,"volume":1241},"2026-09-20T00:00:00",19.12,1254500,{"timestamp":1243,"open":1244,"high":915,"low":1245,"close":822,"volume":1246},"2026-09-21T00:00:00",19.05,18.78,446800,{"timestamp":1248,"open":517,"high":669,"low":524,"close":536,"volume":1249},"2026-09-22T00:00:00",732200,{"timestamp":1251,"open":851,"high":846,"low":1094,"close":517,"volume":1252},"2026-09-23T00:00:00",577500,{"timestamp":1254,"open":1255,"high":1256,"low":882,"close":847,"volume":1257},"2026-09-24T00:00:00",18.85,19.04,587200,[]]