[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fsevJwujI5tmV8v5UnuyiLgW4O0vr5CKkzQeqgLzSdOc":3,"$ff1tVE27IocH13o_Sg87vCeTEmHDmeLNWrIrWBw6O6co":46,"$fy8y05JwvcRKUMPkJmpY3VxfRgSeTXOjCvtz08V7r3JQ":63},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"RAPT3","rapt3","stock","Randon S.A. Implementos E Participacoes","Randon","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},8.35,-0.16,-1.8801,"BRL","2026-09-25T21:09:46Z",{"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},-0.385,13.077,0,4.09,-22,0.65,1.74,5.09,0.13,7466037000,1466183000,-2.95,-3.1,-0.72,-1.03,7.32,26.19,3.96,1.27,2.12,3.1667,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","JSLG3",{"items":47,"totalItens":60,"success":61,"errors":62,"limitReached":60},[48,55],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.28932,"2022-12-15T00:00:00","2022-12-22T00:00:00","2023-01-20T00:00:00",{"type":20,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":49},0.0467453,"2025-04-24T00:00:00","2025-04-30T00:00:00","2025-05-13T00:00:00",null,true,[],{"items":64,"totalItens":60,"success":61,"errors":1053,"limitReached":60},[65,72,78,84,89,95,101,107,114,120,125,130,134,140,144,149,153,157,161,166,170,176,180,183,188,193,198,202,206,210,215,218,223,228,232,237,241,244,246,249,253,256,260,265,271,276,282,288,294,298,303,306,311,314,318,321,324,327,331,336,340,344,347,350,352,355,359,362,365,369,373,379,382,385,391,395,399,403,407,413,417,424,428,434,438,441,445,448,452,455,458,461,465,469,473,476,479,481,484,486,489,493,496,499,502,505,508,511,514,517,521,526,533,539,544,550,554,557,560,564,569,574,577,584,588,590,593,596,599,602,607,610,613,617,620,623,627,631,635,640,645,649,653,656,662,665,668,670,673,676,681,685,690,693,696,699,702,705,707,710,712,715,719,722,725,729,732,735,738,741,744,748,751,754,756,760,766,771,777,781,786,788,792,795,798,801,804,809,813,817,820,822,825,828,831,834,837,839,843,847,851,854,857,860,862,865,869,873,878,882,887,890,895,902,907,914,918,924,930,935,941,947,951,958,965,970,976,982,988,993,999,1004,1007,1012,1015,1017,1020,1026,1030,1034,1039,1043,1047,1049],{"timestamp":66,"open":67,"high":68,"low":69,"close":70,"volume":71},"2025-09-28T00:00:00",6.16,6.17,6.05,6.13,6000,{"timestamp":73,"open":74,"high":75,"low":74,"close":76,"volume":77},"2025-09-29T00:00:00",6.06,6.25,6.09,10800,{"timestamp":79,"open":80,"high":81,"low":82,"close":82,"volume":83},"2025-09-30T00:00:00",6.1,6.12,5.97,30700,{"timestamp":85,"open":82,"high":82,"low":86,"close":87,"volume":88},"2025-10-01T00:00:00",5.79,5.81,17300,{"timestamp":90,"open":91,"high":92,"low":93,"close":86,"volume":94},"2025-10-02T00:00:00",5.82,5.91,5.75,17700,{"timestamp":96,"open":92,"high":97,"low":98,"close":99,"volume":100},"2025-10-05T00:00:00",5.92,5.6,5.68,95500,{"timestamp":102,"open":103,"high":103,"low":104,"close":105,"volume":106},"2025-10-06T00:00:00",5.78,5.49,5.51,27400,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-07T00:00:00",5.65,5.66,5.5,5.56,16400,{"timestamp":115,"open":116,"high":116,"low":117,"close":118,"volume":119},"2025-10-08T00:00:00",5.53,5.38,5.42,11500,{"timestamp":121,"open":105,"high":105,"low":122,"close":123,"volume":124},"2025-10-09T00:00:00",5.16,5.19,31900,{"timestamp":126,"open":122,"high":127,"low":128,"close":122,"volume":129},"2025-10-12T00:00:00",5.27,5.14,70600,{"timestamp":131,"open":127,"high":127,"low":132,"close":127,"volume":133},"2025-10-13T00:00:00",5.02,146900,{"timestamp":135,"open":136,"high":137,"low":138,"close":137,"volume":139},"2025-10-14T00:00:00",5.36,5.54,5.34,6300,{"timestamp":141,"open":137,"high":137,"low":142,"close":118,"volume":143},"2025-10-15T00:00:00",5.3,25300,{"timestamp":145,"open":112,"high":146,"low":112,"close":147,"volume":148},"2025-10-16T00:00:00",5.96,5.72,26300,{"timestamp":150,"open":147,"high":93,"low":151,"close":93,"volume":152},"2025-10-19T00:00:00",5.69,15600,{"timestamp":154,"open":93,"high":86,"low":155,"close":86,"volume":156},"2025-10-20T00:00:00",5.7,10100,{"timestamp":158,"open":159,"high":93,"low":160,"close":160,"volume":83},"2025-10-21T00:00:00",5.71,5.63,{"timestamp":162,"open":103,"high":163,"low":164,"close":163,"volume":165},"2025-10-22T00:00:00",5.85,5.67,25900,{"timestamp":167,"open":163,"high":92,"low":86,"close":168,"volume":169},"2025-10-23T00:00:00",5.83,119300,{"timestamp":171,"open":172,"high":172,"low":173,"close":174,"volume":175},"2025-10-26T00:00:00",6,5.8,5.9,24100,{"timestamp":177,"open":178,"high":178,"low":91,"close":91,"volume":179},"2025-10-27T00:00:00",5.93,15800,{"timestamp":181,"open":168,"high":92,"low":93,"close":163,"volume":182},"2025-10-29T00:00:00",6500,{"timestamp":184,"open":172,"high":74,"low":185,"close":186,"volume":187},"2025-10-30T00:00:00",5.86,5.87,4300,{"timestamp":189,"open":190,"high":69,"low":163,"close":191,"volume":192},"2025-11-02T00:00:00",6.04,5.98,4800,{"timestamp":194,"open":195,"high":195,"low":196,"close":191,"volume":197},"2025-11-03T00:00:00",5.99,5.84,35100,{"timestamp":199,"open":168,"high":200,"low":168,"close":200,"volume":201},"2025-11-04T00:00:00",6.03,17000,{"timestamp":203,"open":195,"high":172,"low":204,"close":178,"volume":205},"2025-11-05T00:00:00",5.89,2300,{"timestamp":207,"open":191,"high":208,"low":92,"close":178,"volume":209},"2025-11-06T00:00:00",6.02,21300,{"timestamp":211,"open":146,"high":212,"low":213,"close":146,"volume":214},"2025-11-09T00:00:00",6.01,5.88,4100,{"timestamp":216,"open":208,"high":217,"low":208,"close":217,"volume":77},"2025-11-10T00:00:00",6.2,{"timestamp":219,"open":220,"high":221,"low":82,"close":220,"volume":222},"2025-11-11T00:00:00",6.07,6.14,14000,{"timestamp":224,"open":208,"high":225,"low":208,"close":226,"volume":227},"2025-11-12T00:00:00",6.35,6.28,45600,{"timestamp":229,"open":230,"high":225,"low":221,"close":75,"volume":231},"2025-11-13T00:00:00",6.15,3000,{"timestamp":233,"open":234,"high":235,"low":76,"close":76,"volume":236},"2025-11-16T00:00:00",6.31,6.36,8200,{"timestamp":238,"open":172,"high":226,"low":239,"close":69,"volume":240},"2025-11-17T00:00:00",5.94,12000,{"timestamp":242,"open":195,"high":230,"low":213,"close":174,"volume":243},"2025-11-18T00:00:00",13700,{"timestamp":245,"open":97,"high":172,"low":213,"close":178,"volume":139},"2025-11-20T00:00:00",{"timestamp":247,"open":213,"high":172,"low":163,"close":146,"volume":248},"2025-11-23T00:00:00",5700,{"timestamp":250,"open":195,"high":251,"low":204,"close":251,"volume":252},"2025-11-24T00:00:00",6.08,10000,{"timestamp":254,"open":200,"high":235,"low":195,"close":217,"volume":255},"2025-11-25T00:00:00",12300,{"timestamp":257,"open":217,"high":258,"low":217,"close":258,"volume":259},"2025-11-26T00:00:00",6.3,7000,{"timestamp":261,"open":70,"high":262,"low":70,"close":263,"volume":264},"2025-11-27T00:00:00",6.74,6.69,27600,{"timestamp":266,"open":267,"high":267,"low":268,"close":269,"volume":270},"2025-11-30T00:00:00",6.75,6.45,6.57,42000,{"timestamp":272,"open":267,"high":267,"low":273,"close":274,"volume":275},"2025-12-01T00:00:00",6.6,6.68,63200,{"timestamp":277,"open":278,"high":279,"low":280,"close":273,"volume":281},"2025-12-02T00:00:00",6.61,6.89,6.52,33300,{"timestamp":283,"open":284,"high":285,"low":284,"close":286,"volume":287},"2025-12-03T00:00:00",6.55,6.78,6.64,22300,{"timestamp":289,"open":290,"high":291,"low":75,"close":292,"volume":293},"2025-12-04T00:00:00",6.79,6.85,6.27,24800,{"timestamp":295,"open":296,"high":296,"low":75,"close":234,"volume":297},"2025-12-07T00:00:00",6.5,27100,{"timestamp":299,"open":300,"high":258,"low":81,"close":301,"volume":302},"2025-12-08T00:00:00",6.23,6.24,7500,{"timestamp":304,"open":226,"high":226,"low":70,"close":217,"volume":305},"2025-12-09T00:00:00",6600,{"timestamp":307,"open":217,"high":308,"low":217,"close":309,"volume":310},"2025-12-10T00:00:00",6.42,6.33,11800,{"timestamp":312,"open":225,"high":225,"low":80,"close":313,"volume":179},"2025-12-11T00:00:00",6.11,{"timestamp":315,"open":80,"high":301,"low":80,"close":316,"volume":317},"2025-12-14T00:00:00",6.19,4000,{"timestamp":319,"open":212,"high":80,"low":212,"close":190,"volume":320},"2025-12-15T00:00:00",3100,{"timestamp":322,"open":76,"high":316,"low":196,"close":204,"volume":323},"2025-12-16T00:00:00",23500,{"timestamp":325,"open":103,"high":239,"low":326,"close":168,"volume":252},"2025-12-17T00:00:00",5.76,{"timestamp":328,"open":163,"high":329,"low":93,"close":93,"volume":330},"2025-12-18T00:00:00",5.95,11900,{"timestamp":332,"open":333,"high":93,"low":334,"close":110,"volume":335},"2025-12-21T00:00:00",5.74,5.55,44200,{"timestamp":337,"open":155,"high":338,"low":339,"close":109,"volume":302},"2025-12-22T00:00:00",5.77,5.62,{"timestamp":341,"open":98,"high":338,"low":105,"close":342,"volume":343},"2025-12-25T00:00:00",5.64,51700,{"timestamp":345,"open":98,"high":173,"low":98,"close":155,"volume":346},"2025-12-28T00:00:00",16200,{"timestamp":348,"open":93,"high":82,"low":155,"close":173,"volume":349},"2025-12-29T00:00:00",4500,{"timestamp":351,"open":97,"high":178,"low":155,"close":326,"volume":88},"2026-01-01T00:00:00",{"timestamp":353,"open":196,"high":196,"low":109,"close":159,"volume":354},"2026-01-04T00:00:00",19200,{"timestamp":356,"open":168,"high":357,"low":168,"close":239,"volume":358},"2026-01-05T00:00:00",6.32,28500,{"timestamp":360,"open":329,"high":217,"low":329,"close":217,"volume":361},"2026-01-06T00:00:00",42600,{"timestamp":363,"open":364,"high":258,"low":70,"close":364,"volume":259},"2026-01-07T00:00:00",6.22,{"timestamp":366,"open":235,"high":367,"low":234,"close":234,"volume":368},"2026-01-08T00:00:00",6.47,9500,{"timestamp":370,"open":234,"high":371,"low":258,"close":268,"volume":372},"2026-01-11T00:00:00",6.56,4600,{"timestamp":374,"open":375,"high":376,"low":301,"close":377,"volume":378},"2026-01-12T00:00:00",6.38,6.49,6.29,22200,{"timestamp":380,"open":234,"high":280,"low":258,"close":375,"volume":381},"2026-01-13T00:00:00",13500,{"timestamp":383,"open":357,"high":267,"low":357,"close":278,"volume":384},"2026-01-14T00:00:00",39800,{"timestamp":386,"open":387,"high":388,"low":389,"close":284,"volume":390},"2026-01-15T00:00:00",6.67,6.7,6.41,12500,{"timestamp":392,"open":284,"high":274,"low":393,"close":394,"volume":310},"2026-01-18T00:00:00",6.4,6.53,{"timestamp":396,"open":296,"high":397,"low":296,"close":397,"volume":398},"2026-01-19T00:00:00",6.58,6200,{"timestamp":400,"open":401,"high":263,"low":273,"close":263,"volume":402},"2026-01-20T00:00:00",6.62,20500,{"timestamp":404,"open":401,"high":405,"low":401,"close":387,"volume":406},"2026-01-21T00:00:00",6.8,27700,{"timestamp":408,"open":409,"high":410,"low":273,"close":411,"volume":412},"2026-01-22T00:00:00",6.73,7,6.87,21600,{"timestamp":414,"open":285,"high":415,"low":387,"close":415,"volume":416},"2026-01-25T00:00:00",6.88,9700,{"timestamp":418,"open":419,"high":420,"low":421,"close":422,"volume":423},"2026-01-26T00:00:00",6.95,7.09,6.72,6.9,15400,{"timestamp":425,"open":267,"high":426,"low":388,"close":290,"volume":427},"2026-01-27T00:00:00",6.92,25800,{"timestamp":429,"open":430,"high":431,"low":284,"close":432,"volume":433},"2026-01-28T00:00:00",6.81,6.99,6.63,14600,{"timestamp":435,"open":436,"high":273,"low":436,"close":280,"volume":437},"2026-02-01T00:00:00",6.51,25000,{"timestamp":439,"open":432,"high":286,"low":436,"close":394,"volume":440},"2026-02-02T00:00:00",13000,{"timestamp":442,"open":443,"high":280,"low":225,"close":389,"volume":444},"2026-02-03T00:00:00",6.46,21400,{"timestamp":446,"open":292,"high":258,"low":217,"close":292,"volume":447},"2026-02-05T00:00:00",11200,{"timestamp":449,"open":377,"high":450,"low":292,"close":450,"volume":451},"2026-02-08T00:00:00",6.43,5800,{"timestamp":453,"open":308,"high":443,"low":454,"close":454,"volume":440},"2026-02-09T00:00:00",6.37,{"timestamp":456,"open":296,"high":296,"low":268,"close":376,"volume":457},"2026-02-10T00:00:00",4400,{"timestamp":459,"open":268,"high":268,"low":258,"close":258,"volume":460},"2026-02-11T00:00:00",7400,{"timestamp":462,"open":226,"high":357,"low":463,"close":234,"volume":464},"2026-02-12T00:00:00",6.18,14700,{"timestamp":466,"open":357,"high":467,"low":357,"close":450,"volume":468},"2026-02-17T00:00:00",6.48,2600,{"timestamp":470,"open":235,"high":471,"low":225,"close":296,"volume":472},"2026-02-18T00:00:00",6.54,31800,{"timestamp":474,"open":389,"high":284,"low":235,"close":268,"volume":475},"2026-02-19T00:00:00",100100,{"timestamp":477,"open":235,"high":371,"low":235,"close":280,"volume":478},"2026-02-22T00:00:00",3600,{"timestamp":480,"open":286,"high":267,"low":280,"close":267,"volume":113},"2026-02-23T00:00:00",{"timestamp":482,"open":483,"high":267,"low":284,"close":421,"volume":447},"2026-02-24T00:00:00",6.59,{"timestamp":485,"open":262,"high":291,"low":278,"close":421,"volume":182},"2026-02-25T00:00:00",{"timestamp":487,"open":401,"high":388,"low":273,"close":388,"volume":488},"2026-02-26T00:00:00",1800,{"timestamp":490,"open":371,"high":491,"low":450,"close":286,"volume":492},"2026-03-01T00:00:00",6.71,16000,{"timestamp":494,"open":286,"high":286,"low":495,"close":467,"volume":287},"2026-03-02T00:00:00",6.39,{"timestamp":497,"open":471,"high":471,"low":308,"close":308,"volume":498},"2026-03-03T00:00:00",2800,{"timestamp":500,"open":389,"high":450,"low":377,"close":234,"volume":501},"2026-03-04T00:00:00",9000,{"timestamp":503,"open":292,"high":292,"low":80,"close":80,"volume":504},"2026-03-05T00:00:00",8000,{"timestamp":506,"open":80,"high":316,"low":329,"close":200,"volume":507},"2026-03-08T00:00:00",13100,{"timestamp":509,"open":200,"high":301,"low":200,"close":301,"volume":510},"2026-03-09T00:00:00",1200,{"timestamp":512,"open":220,"high":217,"low":200,"close":200,"volume":513},"2026-03-10T00:00:00",9100,{"timestamp":515,"open":212,"high":212,"low":109,"close":164,"volume":516},"2026-03-11T00:00:00",32600,{"timestamp":518,"open":339,"high":155,"low":519,"close":519,"volume":520},"2026-03-12T00:00:00",5.06,118900,{"timestamp":522,"open":25,"high":142,"low":523,"close":524,"volume":525},"2026-03-15T00:00:00",4.9,4.98,61200,{"timestamp":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2026-03-16T00:00:00",4.95,5.1,4.87,5,110100,{"timestamp":534,"open":535,"high":524,"low":536,"close":537,"volume":538},"2026-03-18T00:00:00",4.86,4.73,4.75,123200,{"timestamp":540,"open":537,"high":535,"low":541,"close":542,"volume":543},"2026-03-19T00:00:00",4.63,4.79,28000,{"timestamp":545,"open":546,"high":547,"low":548,"close":531,"volume":549},"2026-03-22T00:00:00",4.99,5.08,4.92,38600,{"timestamp":551,"open":552,"high":529,"low":553,"close":529,"volume":156},"2026-03-23T00:00:00",5.01,4.96,{"timestamp":555,"open":529,"high":556,"low":25,"close":25,"volume":433},"2026-03-24T00:00:00",5.2,{"timestamp":558,"open":25,"high":122,"low":546,"close":529,"volume":559},"2026-03-25T00:00:00",20600,{"timestamp":561,"open":529,"high":529,"low":552,"close":562,"volume":563},"2026-03-26T00:00:00",5.04,11400,{"timestamp":565,"open":128,"high":566,"low":567,"close":123,"volume":568},"2026-03-29T00:00:00",5.23,5.12,12800,{"timestamp":570,"open":142,"high":111,"low":571,"close":572,"volume":573},"2026-03-30T00:00:00",5.28,5.46,57900,{"timestamp":575,"open":105,"high":98,"low":576,"close":576,"volume":378},"2026-03-31T00:00:00",5.47,{"timestamp":578,"open":579,"high":580,"low":581,"close":582,"volume":583},"2026-04-01T00:00:00",5.4,5.45,5.32,5.44,3300,{"timestamp":585,"open":136,"high":117,"low":586,"close":556,"volume":587},"2026-04-05T00:00:00",5.15,21500,{"timestamp":589,"open":128,"high":123,"low":547,"close":547,"volume":236},"2026-04-06T00:00:00",{"timestamp":591,"open":556,"high":111,"low":556,"close":582,"volume":592},"2026-04-07T00:00:00",45100,{"timestamp":594,"open":116,"high":334,"low":572,"close":334,"volume":595},"2026-04-08T00:00:00",10500,{"timestamp":597,"open":98,"high":86,"low":104,"close":160,"volume":598},"2026-04-09T00:00:00",25100,{"timestamp":600,"open":118,"high":164,"low":118,"close":116,"volume":601},"2026-04-12T00:00:00",7300,{"timestamp":603,"open":604,"high":605,"low":604,"close":339,"volume":606},"2026-04-13T00:00:00",5.57,5.73,17900,{"timestamp":608,"open":103,"high":103,"low":116,"close":334,"volume":609},"2026-04-14T00:00:00",18000,{"timestamp":611,"open":334,"high":159,"low":111,"close":111,"volume":612},"2026-04-15T00:00:00",21700,{"timestamp":614,"open":105,"high":615,"low":111,"close":111,"volume":616},"2026-04-16T00:00:00",5.59,18300,{"timestamp":618,"open":334,"high":98,"low":111,"close":98,"volume":619},"2026-04-19T00:00:00",5200,{"timestamp":621,"open":98,"high":98,"low":580,"close":580,"volume":622},"2026-04-21T00:00:00",9200,{"timestamp":624,"open":625,"high":104,"low":579,"close":572,"volume":626},"2026-04-22T00:00:00",5.43,15000,{"timestamp":628,"open":104,"high":104,"low":629,"close":629,"volume":630},"2026-04-23T00:00:00",5.33,8800,{"timestamp":632,"open":142,"high":633,"low":127,"close":571,"volume":634},"2026-04-26T00:00:00",5.35,12600,{"timestamp":636,"open":637,"high":138,"low":556,"close":638,"volume":639},"2026-04-27T00:00:00",5.25,5.22,7800,{"timestamp":641,"open":642,"high":637,"low":643,"close":643,"volume":644},"2026-04-28T00:00:00",5.21,5.13,30900,{"timestamp":646,"open":642,"high":117,"low":586,"close":647,"volume":648},"2026-04-29T00:00:00",5.26,274600,{"timestamp":650,"open":647,"high":651,"low":556,"close":127,"volume":652},"2026-05-03T00:00:00",5.29,16500,{"timestamp":654,"open":651,"high":142,"low":651,"close":142,"volume":655},"2026-05-04T00:00:00",5300,{"timestamp":657,"open":579,"high":658,"low":659,"close":660,"volume":661},"2026-05-05T00:00:00",5.48,5.31,5.37,1700,{"timestamp":663,"open":633,"high":660,"low":571,"close":651,"volume":664},"2026-05-06T00:00:00",2100,{"timestamp":666,"open":117,"high":579,"low":138,"close":117,"volume":667},"2026-05-07T00:00:00",19400,{"timestamp":669,"open":660,"high":660,"low":123,"close":123,"volume":222},"2026-05-10T00:00:00",{"timestamp":671,"open":672,"high":556,"low":529,"close":643,"volume":655},"2026-05-11T00:00:00",5.17,{"timestamp":674,"open":122,"high":642,"low":553,"close":531,"volume":675},"2026-05-12T00:00:00",14100,{"timestamp":677,"open":678,"high":679,"low":680,"close":680,"volume":201},"2026-05-13T00:00:00",4.97,5.05,4.89,{"timestamp":682,"open":528,"high":528,"low":683,"close":680,"volume":684},"2026-05-14T00:00:00",4.88,8300,{"timestamp":686,"open":687,"high":688,"low":687,"close":548,"volume":689},"2026-05-17T00:00:00",4.82,5.03,5600,{"timestamp":691,"open":546,"high":546,"low":687,"close":528,"volume":692},"2026-05-18T00:00:00",16600,{"timestamp":694,"open":528,"high":128,"low":683,"close":529,"volume":695},"2026-05-19T00:00:00",25700,{"timestamp":697,"open":547,"high":547,"low":524,"close":531,"volume":698},"2026-05-20T00:00:00",13600,{"timestamp":700,"open":531,"high":701,"low":546,"close":546,"volume":156},"2026-05-21T00:00:00",5.07,{"timestamp":703,"open":562,"high":529,"low":678,"close":529,"volume":704},"2026-05-24T00:00:00",11700,{"timestamp":706,"open":529,"high":637,"low":552,"close":638,"volume":619},"2026-05-25T00:00:00",{"timestamp":708,"open":638,"high":638,"low":519,"close":519,"volume":709},"2026-05-26T00:00:00",4900,{"timestamp":711,"open":567,"high":586,"low":25,"close":586,"volume":655},"2026-05-27T00:00:00",{"timestamp":713,"open":586,"high":586,"low":679,"close":25,"volume":714},"2026-05-28T00:00:00",2700,{"timestamp":716,"open":519,"high":717,"low":546,"close":531,"volume":718},"2026-05-31T00:00:00",5.11,3400,{"timestamp":720,"open":679,"high":643,"low":679,"close":643,"volume":721},"2026-06-01T00:00:00",1100,{"timestamp":723,"open":643,"high":643,"low":553,"close":547,"volume":724},"2026-06-02T00:00:00",24300,{"timestamp":726,"open":552,"high":562,"low":727,"close":132,"volume":728},"2026-06-04T00:00:00",4.91,6900,{"timestamp":730,"open":688,"high":688,"low":552,"close":552,"volume":731},"2026-06-07T00:00:00",400,{"timestamp":733,"open":688,"high":679,"low":688,"close":688,"volume":734},"2026-06-08T00:00:00",5100,{"timestamp":736,"open":552,"high":552,"low":737,"close":737,"volume":698},"2026-06-09T00:00:00",4.71,{"timestamp":739,"open":547,"high":547,"low":683,"close":531,"volume":740},"2026-06-10T00:00:00",18400,{"timestamp":742,"open":531,"high":531,"low":683,"close":680,"volume":743},"2026-06-11T00:00:00",26200,{"timestamp":745,"open":547,"high":746,"low":687,"close":535,"volume":747},"2026-06-14T00:00:00",5.24,121300,{"timestamp":749,"open":750,"high":531,"low":750,"close":683,"volume":478},"2026-06-15T00:00:00",4.84,{"timestamp":752,"open":680,"high":523,"low":536,"close":536,"volume":753},"2026-06-16T00:00:00",29200,{"timestamp":755,"open":536,"high":542,"low":737,"close":737,"volume":433},"2026-06-17T00:00:00",{"timestamp":757,"open":758,"high":758,"low":759,"close":759,"volume":320},"2026-06-18T00:00:00",4.72,4.69,{"timestamp":761,"open":762,"high":762,"low":763,"close":764,"volume":765},"2026-06-21T00:00:00",4.7,4.52,4.56,19700,{"timestamp":767,"open":768,"high":768,"low":769,"close":769,"volume":770},"2026-06-22T00:00:00",4.6,4.47,10300,{"timestamp":772,"open":773,"high":773,"low":774,"close":775,"volume":776},"2026-06-23T00:00:00",4.46,4.21,4.29,34200,{"timestamp":778,"open":779,"high":769,"low":780,"close":779,"volume":119},"2026-06-24T00:00:00",4.4,4.33,{"timestamp":782,"open":783,"high":784,"low":783,"close":785,"volume":563},"2026-06-25T00:00:00",4.41,4.58,4.57,{"timestamp":787,"open":763,"high":768,"low":763,"close":768,"volume":655},"2026-06-28T00:00:00",{"timestamp":789,"open":790,"high":541,"low":791,"close":763,"volume":655},"2026-06-29T00:00:00",4.51,4.49,{"timestamp":793,"open":791,"high":784,"low":773,"close":785,"volume":794},"2026-06-30T00:00:00",2400,{"timestamp":796,"open":785,"high":797,"low":769,"close":769,"volume":236},"2026-07-01T00:00:00",4.65,{"timestamp":799,"open":763,"high":759,"low":763,"close":764,"volume":800},"2026-07-02T00:00:00",2000,{"timestamp":802,"open":763,"high":763,"low":803,"close":791,"volume":447},"2026-07-05T00:00:00",4.48,{"timestamp":805,"open":806,"high":764,"low":807,"close":807,"volume":808},"2026-07-06T00:00:00",4.55,4.44,7200,{"timestamp":810,"open":811,"high":769,"low":812,"close":769,"volume":639},"2026-07-07T00:00:00",4.42,4.32,{"timestamp":814,"open":769,"high":815,"low":773,"close":815,"volume":816},"2026-07-08T00:00:00",4.53,10400,{"timestamp":818,"open":785,"high":737,"low":785,"close":762,"volume":819},"2026-07-09T00:00:00",20200,{"timestamp":821,"open":758,"high":537,"low":797,"close":797,"volume":718},"2026-07-12T00:00:00",{"timestamp":823,"open":759,"high":680,"low":759,"close":530,"volume":824},"2026-07-13T00:00:00",15100,{"timestamp":826,"open":530,"high":680,"low":827,"close":535,"volume":349},"2026-07-14T00:00:00",4.76,{"timestamp":829,"open":535,"high":535,"low":542,"close":542,"volume":830},"2026-07-15T00:00:00",900,{"timestamp":832,"open":548,"high":548,"low":833,"close":833,"volume":119},"2026-07-16T00:00:00",4.66,{"timestamp":835,"open":797,"high":687,"low":797,"close":536,"volume":836},"2026-07-19T00:00:00",12200,{"timestamp":838,"open":737,"high":737,"low":768,"close":768,"volume":346},"2026-07-20T00:00:00",{"timestamp":840,"open":841,"high":758,"low":764,"close":764,"volume":842},"2026-07-21T00:00:00",4.68,116000,{"timestamp":844,"open":764,"high":845,"low":790,"close":815,"volume":846},"2026-07-22T00:00:00",4.59,52300,{"timestamp":848,"open":785,"high":797,"low":849,"close":790,"volume":850},"2026-07-23T00:00:00",4.5,36800,{"timestamp":852,"open":806,"high":768,"low":849,"close":815,"volume":853},"2026-07-26T00:00:00",42400,{"timestamp":855,"open":815,"high":856,"low":815,"close":856,"volume":619},"2026-07-27T00:00:00",4.67,{"timestamp":858,"open":856,"high":762,"low":859,"close":833,"volume":714},"2026-07-28T00:00:00",4.64,{"timestamp":861,"open":833,"high":537,"low":833,"close":537,"volume":563},"2026-07-29T00:00:00",{"timestamp":863,"open":841,"high":864,"low":833,"close":864,"volume":205},"2026-07-30T00:00:00",4.74,{"timestamp":866,"open":291,"high":867,"low":394,"close":421,"volume":868},"2026-08-02T00:00:00",7.04,433500,{"timestamp":870,"open":285,"high":871,"low":388,"close":267,"volume":872},"2026-08-03T00:00:00",6.96,133600,{"timestamp":874,"open":875,"high":876,"low":875,"close":290,"volume":877},"2026-08-04T00:00:00",6.77,6.93,65900,{"timestamp":879,"open":875,"high":880,"low":875,"close":880,"volume":881},"2026-08-05T00:00:00",7.01,143000,{"timestamp":883,"open":884,"high":884,"low":885,"close":426,"volume":886},"2026-08-06T00:00:00",7.02,6.82,89800,{"timestamp":888,"open":426,"high":419,"low":415,"close":876,"volume":889},"2026-08-09T00:00:00",177100,{"timestamp":891,"open":892,"high":419,"low":430,"close":893,"volume":894},"2026-08-10T00:00:00",6.91,6.83,125900,{"timestamp":896,"open":897,"high":898,"low":899,"close":900,"volume":901},"2026-08-11T00:00:00",6.86,7.2,6.76,7.13,230700,{"timestamp":903,"open":884,"high":904,"low":884,"close":905,"volume":906},"2026-08-12T00:00:00",7.23,7.16,76200,{"timestamp":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2026-08-13T00:00:00",7.08,7.33,6.98,7.22,226900,{"timestamp":915,"open":916,"high":917,"low":916,"close":912,"volume":378},"2026-08-16T00:00:00",7.15,7.26,{"timestamp":919,"open":920,"high":921,"low":922,"close":921,"volume":923},"2026-08-17T00:00:00",7.21,7.3,7.19,64100,{"timestamp":925,"open":926,"high":927,"low":926,"close":928,"volume":929},"2026-08-18T00:00:00",7.31,7.43,7.41,36000,{"timestamp":931,"open":932,"high":933,"low":932,"close":933,"volume":934},"2026-08-19T00:00:00",7.39,7.5,31700,{"timestamp":936,"open":937,"high":938,"low":933,"close":939,"volume":940},"2026-08-20T00:00:00",7.51,7.8,7.78,32700,{"timestamp":942,"open":943,"high":944,"low":945,"close":938,"volume":946},"2026-08-23T00:00:00",7.75,7.89,7.71,38000,{"timestamp":948,"open":939,"high":949,"low":939,"close":949,"volume":950},"2026-08-24T00:00:00",8.11,63900,{"timestamp":952,"open":953,"high":954,"low":955,"close":956,"volume":957},"2026-08-25T00:00:00",8.05,8.14,8.04,8.1,68200,{"timestamp":959,"open":960,"high":961,"low":962,"close":963,"volume":964},"2026-08-26T00:00:00",8.09,8.16,8,8.15,63800,{"timestamp":966,"open":961,"high":967,"low":968,"close":967,"volume":969},"2026-08-27T00:00:00",8.28,8.08,26600,{"timestamp":971,"open":972,"high":973,"low":974,"close":973,"volume":975},"2026-08-30T00:00:00",8.39,8.49,8.24,81700,{"timestamp":977,"open":973,"high":978,"low":979,"close":980,"volume":981},"2026-08-31T00:00:00",8.62,8.41,8.61,78300,{"timestamp":983,"open":984,"high":985,"low":984,"close":986,"volume":987},"2026-09-01T00:00:00",8.47,8.9,8.72,172700,{"timestamp":989,"open":990,"high":990,"low":972,"close":991,"volume":992},"2026-09-02T00:00:00",8.8,8.5,71300,{"timestamp":994,"open":995,"high":996,"low":997,"close":996,"volume":998},"2026-09-03T00:00:00",8.42,8.44,8.26,158600,{"timestamp":1000,"open":991,"high":1001,"low":1002,"close":991,"volume":1003},"2026-09-07T00:00:00",8.59,8.32,74200,{"timestamp":1005,"open":1006,"high":973,"low":967,"close":973,"volume":335},"2026-09-08T00:00:00",8.29,{"timestamp":1008,"open":973,"high":1009,"low":1010,"close":1009,"volume":1011},"2026-09-09T00:00:00",8.76,8.43,88800,{"timestamp":1013,"open":1014,"high":1014,"low":984,"close":1001,"volume":201},"2026-09-10T00:00:00",8.71,{"timestamp":1016,"open":1010,"high":1001,"low":967,"close":1001,"volume":724},"2026-09-13T00:00:00",{"timestamp":1018,"open":12,"high":1019,"low":12,"close":1019,"volume":950},"2026-09-14T00:00:00",8.68,{"timestamp":1021,"open":1022,"high":1023,"low":1024,"close":986,"volume":1025},"2026-09-15T00:00:00",8.66,8.73,8.51,57600,{"timestamp":1027,"open":1024,"high":1028,"low":1024,"close":1029,"volume":516},"2026-09-16T00:00:00",8.81,8.6,{"timestamp":1031,"open":1032,"high":990,"low":1010,"close":990,"volume":1033},"2026-09-17T00:00:00",8.58,43500,{"timestamp":1035,"open":1036,"high":990,"low":978,"close":1037,"volume":1038},"2026-09-20T00:00:00",8.64,8.75,13200,{"timestamp":1040,"open":978,"high":1041,"low":1042,"close":1042,"volume":934},"2026-09-21T00:00:00",8.7,8.52,{"timestamp":1044,"open":991,"high":1029,"low":1045,"close":1046,"volume":819},"2026-09-22T00:00:00",8.45,8.55,{"timestamp":1048,"open":1046,"high":1046,"low":1045,"close":1024,"volume":451},"2026-09-23T00:00:00",{"timestamp":1050,"open":1010,"high":1010,"low":1006,"close":1051,"volume":1052},"2026-09-24T00:00:00",8.34,14500,[]]