[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-Yffb2AnPqz7Z5RPjD-BZMQlXXMP8jGQf-20lAwNDhM":3,"$f0VdlRFS2uzS-n7gONPBGZyHx1KAD2FqoQIcCymQtTuw":21,"$fIGDTaQTPg-6rGMNXlVpdp5toX9TNO_Fyb1IlDhq13Cs":63},{"items":4,"totalItens":18,"success":19,"errors":20,"limitReached":18},[5,12],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.28932,"2022-12-15T00:00:00","2022-12-22T00:00:00","2023-01-20T00:00:00",{"type":13,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":6},0,0.0467453,"2025-04-24T00:00:00","2025-04-30T00:00:00","2025-05-13T00:00:00",null,true,[],{"summary":22,"quote":29,"fundamentals":35,"priceHistory":56,"relatedTickers":57},{"ticker":23,"slug":24,"kind":25,"companyName":26,"shortName":27,"description":28},"RAPT4","rapt4","stock","Randon S.A. Implementos E Participacoes","Randon","",{"price":30,"change":31,"changePercent":32,"currency":33,"updatedAt":34},5.08,0.01,0.1972,"BRL","2026-09-24T23:48:18Z",{"eps":36,"bookValue":37,"dividendYield":13,"dividendYield5yAverage":38,"priceEarnings":39,"priceBookValue":40,"priceEbit":41,"evEbitda":42,"priceSalesRatio":43,"enterpriseValue":44,"ebitda":45,"roe":46,"roic":47,"roa":48,"netMargin":49,"ebitMargin":50,"grossMargin":51,"netDebtToEbitda":52,"netDebtToEquity":53,"currentLiquidity":54,"liabilitiesToEquity":55},-0.385,13.077,6.83,-13.19,0.39,1.74,5.09,0.13,7466037000,1466183000,-2.95,-3.1,-0.72,-1.03,7.32,26.19,3.96,1.27,2.12,3.1667,[],[58,59,60,61,62],"FLRY3","RDOR3","QUAL3","ODPV3","JSLG3",{"items":64,"totalItens":18,"success":19,"errors":1034,"limitReached":18},[65,72,78,84,91,96,103,110,116,121,127,133,138,144,149,154,161,166,171,175,179,185,190,195,199,202,206,212,216,220,224,228,232,235,240,247,251,255,258,262,265,270,274,278,284,291,296,302,307,311,315,318,321,325,328,332,336,340,344,348,351,355,359,365,368,371,374,377,380,383,388,392,397,401,405,410,416,419,423,426,432,437,442,447,450,453,457,460,463,466,470,473,477,480,483,486,489,493,496,500,503,507,511,514,517,520,523,526,529,532,536,542,548,554,560,565,571,577,582,587,592,595,598,601,605,610,615,618,622,625,629,632,635,638,641,645,649,652,655,658,663,668,672,675,679,682,686,691,694,698,703,706,710,714,719,722,725,728,731,734,737,741,744,747,750,753,756,759,762,765,769,773,776,780,785,792,796,802,807,814,821,825,828,832,835,838,841,846,851,856,861,865,870,874,877,881,884,888,891,895,898,901,904,907,910,914,917,920,923,926,929,932,935,938,941,944,947,951,954,957,960,963,967,970,973,976,979,982,985,988,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031],{"timestamp":66,"open":67,"high":68,"low":69,"close":70,"volume":71},"2025-09-25T00:00:00",6.15,6.24,6.13,6.18,2760100,{"timestamp":73,"open":74,"high":75,"low":76,"close":69,"volume":77},"2025-09-28T00:00:00",6.22,6.29,6.11,3171800,{"timestamp":79,"open":80,"high":81,"low":82,"close":67,"volume":83},"2025-09-29T00:00:00",6.16,6.23,6.14,2661200,{"timestamp":85,"open":86,"high":87,"low":88,"close":89,"volume":90},"2025-09-30T00:00:00",6.19,6.2,6.08,6.09,2344200,{"timestamp":92,"open":89,"high":76,"low":93,"close":94,"volume":95},"2025-10-01T00:00:00",5.77,5.84,6694400,{"timestamp":97,"open":98,"high":99,"low":100,"close":101,"volume":102},"2025-10-02T00:00:00",5.81,5.85,5.75,5.76,3387700,{"timestamp":104,"open":105,"high":106,"low":107,"close":108,"volume":109},"2025-10-05T00:00:00",5.78,5.79,5.64,5.73,6000600,{"timestamp":111,"open":112,"high":112,"low":113,"close":114,"volume":115},"2025-10-06T00:00:00",5.71,5.51,5.57,3149200,{"timestamp":117,"open":118,"high":107,"low":119,"close":107,"volume":120},"2025-10-07T00:00:00",5.55,5.52,2504100,{"timestamp":122,"open":123,"high":123,"low":124,"close":125,"volume":126},"2025-10-08T00:00:00",5.68,5.47,5.48,2798200,{"timestamp":128,"open":129,"high":119,"low":130,"close":131,"volume":132},"2025-10-09T00:00:00",5.49,5.17,5.28,4041300,{"timestamp":134,"open":135,"high":135,"low":130,"close":136,"volume":137},"2025-10-12T00:00:00",5.31,5.24,2083100,{"timestamp":139,"open":130,"high":140,"low":141,"close":142,"volume":143},"2025-10-13T00:00:00",5.33,5.16,5.29,1680700,{"timestamp":145,"open":142,"high":146,"low":136,"close":147,"volume":148},"2025-10-14T00:00:00",5.44,5.39,2350500,{"timestamp":150,"open":151,"high":119,"low":131,"close":152,"volume":153},"2025-10-15T00:00:00",5.34,5.46,3738100,{"timestamp":155,"open":156,"high":157,"low":158,"close":159,"volume":160},"2025-10-16T00:00:00",5.45,5.86,5.43,5.82,8217800,{"timestamp":162,"open":163,"high":163,"low":164,"close":112,"volume":165},"2025-10-19T00:00:00",5.87,5.69,3379400,{"timestamp":167,"open":168,"high":163,"low":169,"close":106,"volume":170},"2025-10-20T00:00:00",5.72,5.66,2556300,{"timestamp":172,"open":173,"high":159,"low":123,"close":108,"volume":174},"2025-10-21T00:00:00",5.8,3399600,{"timestamp":176,"open":93,"high":177,"low":100,"close":177,"volume":178},"2025-10-22T00:00:00",6,3698200,{"timestamp":180,"open":181,"high":88,"low":182,"close":183,"volume":184},"2025-10-23T00:00:00",6.05,5.88,5.98,2203900,{"timestamp":186,"open":187,"high":69,"low":188,"close":187,"volume":189},"2025-10-26T00:00:00",6.03,5.97,1271300,{"timestamp":191,"open":177,"high":181,"low":192,"close":193,"volume":194},"2025-10-27T00:00:00",5.92,5.96,2238300,{"timestamp":196,"open":94,"high":197,"low":100,"close":193,"volume":198},"2025-10-29T00:00:00",6.07,3217400,{"timestamp":200,"open":183,"high":89,"low":183,"close":181,"volume":201},"2025-10-30T00:00:00",1680000,{"timestamp":203,"open":181,"high":88,"low":173,"close":204,"volume":205},"2025-11-02T00:00:00",5.94,2428600,{"timestamp":207,"open":208,"high":183,"low":209,"close":210,"volume":211},"2025-11-03T00:00:00",5.93,5.9,5.95,2248600,{"timestamp":213,"open":193,"high":214,"low":209,"close":88,"volume":215},"2025-11-04T00:00:00",6.1,4372800,{"timestamp":217,"open":82,"high":70,"low":188,"close":218,"volume":219},"2025-11-05T00:00:00",6.01,1607500,{"timestamp":221,"open":193,"high":214,"low":208,"close":222,"volume":223},"2025-11-06T00:00:00",6.04,2081900,{"timestamp":225,"open":187,"high":82,"low":193,"close":226,"volume":227},"2025-11-09T00:00:00",5.99,2508100,{"timestamp":229,"open":218,"high":230,"low":218,"close":86,"volume":231},"2025-11-10T00:00:00",6.27,8716300,{"timestamp":233,"open":81,"high":81,"low":218,"close":76,"volume":234},"2025-11-11T00:00:00",3923700,{"timestamp":236,"open":74,"high":237,"low":86,"close":238,"volume":239},"2025-11-12T00:00:00",6.52,6.28,11270000,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-11-13T00:00:00",6.21,6.34,6.12,6.3,3491400,{"timestamp":248,"open":249,"high":243,"low":88,"close":82,"volume":250},"2025-11-16T00:00:00",6.33,1849600,{"timestamp":252,"open":76,"high":253,"low":210,"close":218,"volume":254},"2025-11-17T00:00:00",6.17,4545100,{"timestamp":256,"open":226,"high":177,"low":98,"close":159,"volume":257},"2025-11-18T00:00:00",2974300,{"timestamp":259,"open":260,"high":187,"low":98,"close":99,"volume":261},"2025-11-20T00:00:00",5.83,3947100,{"timestamp":263,"open":157,"high":181,"low":99,"close":204,"volume":264},"2025-11-23T00:00:00",2372400,{"timestamp":266,"open":267,"high":268,"low":267,"close":181,"volume":269},"2025-11-24T00:00:00",5.91,6.06,2135300,{"timestamp":271,"open":88,"high":243,"low":181,"close":272,"volume":273},"2025-11-25T00:00:00",6.32,2960300,{"timestamp":275,"open":243,"high":276,"low":75,"close":249,"volume":277},"2025-11-26T00:00:00",6.45,1840700,{"timestamp":279,"open":280,"high":281,"low":243,"close":282,"volume":283},"2025-11-27T00:00:00",6.39,6.62,6.58,3812200,{"timestamp":285,"open":286,"high":287,"low":288,"close":289,"volume":290},"2025-11-30T00:00:00",6.63,6.67,6.43,6.51,3447600,{"timestamp":292,"open":237,"high":293,"low":237,"close":294,"volume":295},"2025-12-01T00:00:00",6.82,6.71,4214700,{"timestamp":297,"open":298,"high":293,"low":299,"close":300,"volume":301},"2025-12-02T00:00:00",6.77,6.54,6.64,4831900,{"timestamp":303,"open":300,"high":304,"low":281,"close":305,"volume":306},"2025-12-03T00:00:00",6.85,6.78,5036600,{"timestamp":308,"open":309,"high":309,"low":253,"close":68,"volume":310},"2025-12-04T00:00:00",6.79,7956200,{"timestamp":312,"open":313,"high":280,"low":87,"close":74,"volume":314},"2025-12-07T00:00:00",6.26,2881300,{"timestamp":316,"open":87,"high":81,"low":210,"close":67,"volume":317},"2025-12-08T00:00:00",2492000,{"timestamp":319,"open":67,"high":87,"low":181,"close":76,"volume":320},"2025-12-09T00:00:00",3562000,{"timestamp":322,"open":88,"high":323,"low":268,"close":242,"volume":324},"2025-12-10T00:00:00",6.35,2069200,{"timestamp":326,"open":80,"high":245,"low":209,"close":192,"volume":327},"2025-12-11T00:00:00",5353800,{"timestamp":329,"open":330,"high":67,"low":226,"close":222,"volume":331},"2025-12-14T00:00:00",6.02,3395100,{"timestamp":333,"open":226,"high":222,"low":334,"close":267,"volume":335},"2025-12-15T00:00:00",5.89,4214200,{"timestamp":337,"open":210,"high":82,"low":107,"close":338,"volume":339},"2025-12-16T00:00:00",5.74,7104300,{"timestamp":341,"open":164,"high":168,"low":118,"close":342,"volume":343},"2025-12-17T00:00:00",5.61,4205500,{"timestamp":345,"open":346,"high":106,"low":118,"close":346,"volume":347},"2025-12-18T00:00:00",5.58,3065300,{"timestamp":349,"open":346,"high":346,"low":140,"close":140,"volume":350},"2025-12-21T00:00:00",3428700,{"timestamp":352,"open":353,"high":129,"low":353,"close":146,"volume":354},"2025-12-22T00:00:00",5.32,2969300,{"timestamp":356,"open":158,"high":357,"low":140,"close":118,"volume":358},"2025-12-25T00:00:00",5.56,2987500,{"timestamp":360,"open":361,"high":362,"low":113,"close":363,"volume":364},"2025-12-28T00:00:00",5.59,5.6,5.54,1699200,{"timestamp":366,"open":119,"high":123,"low":119,"close":107,"volume":367},"2025-12-29T00:00:00",1519200,{"timestamp":369,"open":123,"high":100,"low":158,"close":125,"volume":370},"2026-01-01T00:00:00",2818000,{"timestamp":372,"open":125,"high":112,"low":156,"close":164,"volume":373},"2026-01-04T00:00:00",3707300,{"timestamp":375,"open":163,"high":244,"low":157,"close":177,"volume":376},"2026-01-05T00:00:00",5950400,{"timestamp":378,"open":183,"high":242,"low":267,"close":70,"volume":379},"2026-01-06T00:00:00",3569200,{"timestamp":381,"open":253,"high":74,"low":214,"close":80,"volume":382},"2026-01-07T00:00:00",1972900,{"timestamp":384,"open":280,"high":289,"low":385,"close":386,"volume":387},"2026-01-08T00:00:00",6.25,6.37,6258500,{"timestamp":389,"open":243,"high":282,"low":272,"close":390,"volume":391},"2026-01-11T00:00:00",6.56,2843600,{"timestamp":393,"open":394,"high":395,"low":81,"close":245,"volume":396},"2026-01-12T00:00:00",6.49,6.5,3305500,{"timestamp":398,"open":280,"high":276,"low":68,"close":399,"volume":400},"2026-01-13T00:00:00",6.42,2310200,{"timestamp":402,"open":399,"high":403,"low":280,"close":282,"volume":404},"2026-01-14T00:00:00",6.68,4329700,{"timestamp":406,"open":407,"high":287,"low":408,"close":395,"volume":409},"2026-01-15T00:00:00",6.55,6.36,4429800,{"timestamp":411,"open":412,"high":413,"low":414,"close":282,"volume":415},"2026-01-18T00:00:00",6.53,6.6,6.41,2513000,{"timestamp":417,"open":395,"high":300,"low":394,"close":300,"volume":418},"2026-01-19T00:00:00",2334000,{"timestamp":420,"open":300,"high":309,"low":300,"close":421,"volume":422},"2026-01-20T00:00:00",6.75,3312700,{"timestamp":424,"open":298,"high":304,"low":281,"close":287,"volume":425},"2026-01-21T00:00:00",7605700,{"timestamp":427,"open":428,"high":429,"low":430,"close":293,"volume":431},"2026-01-22T00:00:00",6.65,6.89,6.59,4944500,{"timestamp":433,"open":434,"high":435,"low":286,"close":304,"volume":436},"2026-01-25T00:00:00",6.8,6.91,4058400,{"timestamp":438,"open":435,"high":439,"low":304,"close":440,"volume":441},"2026-01-26T00:00:00",7.02,6.88,3529600,{"timestamp":443,"open":444,"high":435,"low":445,"close":434,"volume":446},"2026-01-27T00:00:00",6.9,6.73,3932600,{"timestamp":448,"open":293,"high":435,"low":428,"close":445,"volume":449},"2026-01-28T00:00:00",4006400,{"timestamp":451,"open":289,"high":412,"low":399,"close":276,"volume":452},"2026-02-01T00:00:00",1427200,{"timestamp":454,"open":455,"high":300,"low":399,"close":395,"volume":456},"2026-02-02T00:00:00",6.47,6317100,{"timestamp":458,"open":288,"high":276,"low":238,"close":272,"volume":459},"2026-02-03T00:00:00",6085600,{"timestamp":461,"open":238,"high":249,"low":69,"close":68,"volume":462},"2026-02-05T00:00:00",8182700,{"timestamp":464,"open":230,"high":288,"low":87,"close":288,"volume":465},"2026-02-08T00:00:00",4246900,{"timestamp":467,"open":280,"high":468,"low":243,"close":399,"volume":469},"2026-02-09T00:00:00",6.48,2899200,{"timestamp":471,"open":394,"high":237,"low":323,"close":455,"volume":472},"2026-02-10T00:00:00",4822800,{"timestamp":474,"open":468,"high":468,"low":230,"close":475,"volume":476},"2026-02-11T00:00:00",6.31,4578600,{"timestamp":478,"open":313,"high":280,"low":70,"close":280,"volume":479},"2026-02-12T00:00:00",3014000,{"timestamp":481,"open":249,"high":237,"low":272,"close":455,"volume":482},"2026-02-17T00:00:00",2905700,{"timestamp":484,"open":414,"high":430,"low":408,"close":390,"volume":485},"2026-02-18T00:00:00",3999400,{"timestamp":487,"open":299,"high":430,"low":323,"close":412,"volume":488},"2026-02-19T00:00:00",4078900,{"timestamp":490,"open":395,"high":281,"low":491,"close":395,"volume":492},"2026-02-22T00:00:00",6.44,3805800,{"timestamp":494,"open":407,"high":421,"low":412,"close":294,"volume":495},"2026-02-23T00:00:00",4652000,{"timestamp":497,"open":445,"high":293,"low":300,"close":498,"volume":499},"2026-02-24T00:00:00",6.74,3497000,{"timestamp":501,"open":309,"high":435,"low":445,"close":309,"volume":502},"2026-02-25T00:00:00",2833800,{"timestamp":504,"open":505,"high":305,"low":286,"close":287,"volume":506},"2026-02-26T00:00:00",6.76,3287400,{"timestamp":508,"open":413,"high":509,"low":399,"close":430,"volume":510},"2026-03-01T00:00:00",6.66,4853400,{"timestamp":512,"open":386,"high":455,"low":75,"close":414,"volume":513},"2026-03-02T00:00:00",5515300,{"timestamp":515,"open":491,"high":407,"low":408,"close":399,"volume":516},"2026-03-03T00:00:00",2043700,{"timestamp":518,"open":288,"high":395,"low":242,"close":385,"volume":519},"2026-03-04T00:00:00",4739100,{"timestamp":521,"open":242,"high":475,"low":183,"close":187,"volume":522},"2026-03-05T00:00:00",5347600,{"timestamp":524,"open":210,"high":268,"low":182,"close":181,"volume":525},"2026-03-08T00:00:00",4187200,{"timestamp":527,"open":89,"high":249,"low":187,"close":80,"volume":528},"2026-03-09T00:00:00",4225000,{"timestamp":530,"open":69,"high":74,"low":188,"close":218,"volume":531},"2026-03-10T00:00:00",2166600,{"timestamp":533,"open":204,"high":193,"low":534,"close":361,"volume":535},"2026-03-11T00:00:00",5.53,6360700,{"timestamp":537,"open":538,"high":113,"low":539,"close":540,"volume":541},"2026-03-12T00:00:00",5.3,4.96,4.97,17879200,{"timestamp":543,"open":544,"high":545,"low":546,"close":546,"volume":547},"2026-03-15T00:00:00",5.05,5.18,4.8,9895800,{"timestamp":549,"open":550,"high":544,"low":551,"close":552,"volume":553},"2026-03-16T00:00:00",4.84,4.83,4.86,7388900,{"timestamp":555,"open":556,"high":557,"low":558,"close":551,"volume":559},"2026-03-18T00:00:00",4.7,4.9,4.52,7649000,{"timestamp":561,"open":562,"high":550,"low":563,"close":556,"volume":564},"2026-03-19T00:00:00",4.71,4.61,6802200,{"timestamp":566,"open":546,"high":567,"low":568,"close":569,"volume":570},"2026-03-22T00:00:00",5.04,4.76,5.01,9405600,{"timestamp":572,"open":573,"high":30,"low":574,"close":575,"volume":576},"2026-03-23T00:00:00",5,4.88,5.03,6165100,{"timestamp":578,"open":579,"high":136,"low":580,"close":580,"volume":581},"2026-03-24T00:00:00",5.14,5.02,5138400,{"timestamp":583,"open":584,"high":585,"low":557,"close":544,"volume":586},"2026-03-25T00:00:00",4.98,5.1,4247100,{"timestamp":588,"open":544,"high":585,"low":589,"close":590,"volume":591},"2026-03-26T00:00:00",4.95,5.06,3157000,{"timestamp":593,"open":42,"high":353,"low":42,"close":353,"volume":594},"2026-03-29T00:00:00",4481500,{"timestamp":596,"open":151,"high":118,"low":135,"close":118,"volume":597},"2026-03-30T00:00:00",8622100,{"timestamp":599,"open":346,"high":107,"low":158,"close":124,"volume":600},"2026-03-31T00:00:00",4369800,{"timestamp":602,"open":147,"high":603,"low":142,"close":151,"volume":604},"2026-04-01T00:00:00",5.4,3770000,{"timestamp":606,"open":607,"high":603,"low":608,"close":579,"volume":609},"2026-04-05T00:00:00",5.36,5.11,3857800,{"timestamp":611,"open":612,"high":545,"low":575,"close":613,"volume":614},"2026-04-06T00:00:00",5.12,5.15,3504900,{"timestamp":616,"open":152,"high":118,"low":607,"close":125,"volume":617},"2026-04-07T00:00:00",8561600,{"timestamp":619,"open":152,"high":620,"low":146,"close":342,"volume":621},"2026-04-08T00:00:00",5.62,3769800,{"timestamp":623,"open":357,"high":93,"low":124,"close":357,"volume":624},"2026-04-09T00:00:00",3540400,{"timestamp":626,"open":118,"high":107,"low":627,"close":620,"volume":628},"2026-04-12T00:00:00",5.41,3575300,{"timestamp":630,"open":361,"high":164,"low":346,"close":620,"volume":631},"2026-04-13T00:00:00",3064100,{"timestamp":633,"open":620,"high":164,"low":534,"close":361,"volume":634},"2026-04-14T00:00:00",3253200,{"timestamp":636,"open":361,"high":123,"low":156,"close":124,"volume":637},"2026-04-15T00:00:00",2616200,{"timestamp":639,"open":361,"high":112,"low":119,"close":361,"volume":640},"2026-04-16T00:00:00",6425400,{"timestamp":642,"open":620,"high":169,"low":643,"close":361,"volume":644},"2026-04-19T00:00:00",5.5,3039800,{"timestamp":646,"open":346,"high":361,"low":647,"close":152,"volume":648},"2026-04-21T00:00:00",5.42,6129800,{"timestamp":650,"open":643,"high":534,"low":135,"close":125,"volume":651},"2026-04-22T00:00:00",3796700,{"timestamp":653,"open":603,"high":156,"low":135,"close":353,"volume":654},"2026-04-23T00:00:00",3882500,{"timestamp":656,"open":607,"high":647,"low":131,"close":131,"volume":657},"2026-04-26T00:00:00",2244300,{"timestamp":659,"open":142,"high":142,"low":660,"close":661,"volume":662},"2026-04-27T00:00:00",5.13,5.23,2465900,{"timestamp":664,"open":665,"high":131,"low":130,"close":666,"volume":667},"2026-04-28T00:00:00",5.27,5.19,3293600,{"timestamp":669,"open":670,"high":607,"low":136,"close":135,"volume":671},"2026-04-29T00:00:00",5.25,3594000,{"timestamp":673,"open":665,"high":151,"low":130,"close":670,"volume":674},"2026-05-03T00:00:00",7383400,{"timestamp":676,"open":677,"high":140,"low":666,"close":665,"volume":678},"2026-05-04T00:00:00",5.21,2606600,{"timestamp":680,"open":607,"high":156,"low":140,"close":607,"volume":681},"2026-05-05T00:00:00",3002300,{"timestamp":683,"open":684,"high":647,"low":665,"close":131,"volume":685},"2026-05-06T00:00:00",5.35,4281000,{"timestamp":687,"open":688,"high":534,"low":689,"close":156,"volume":690},"2026-05-07T00:00:00",5.22,5.2,4250900,{"timestamp":692,"open":135,"high":603,"low":130,"close":670,"volume":693},"2026-05-10T00:00:00",4649400,{"timestamp":695,"open":688,"high":665,"low":696,"close":579,"volume":697},"2026-05-11T00:00:00",5.07,3413300,{"timestamp":699,"open":579,"high":130,"low":700,"close":701,"volume":702},"2026-05-12T00:00:00",4.87,4.91,3228100,{"timestamp":704,"open":584,"high":580,"low":700,"close":589,"volume":705},"2026-05-13T00:00:00",2913500,{"timestamp":707,"open":701,"high":708,"low":551,"close":700,"volume":709},"2026-05-14T00:00:00",4.92,2161000,{"timestamp":711,"open":700,"high":569,"low":712,"close":584,"volume":713},"2026-05-17T00:00:00",4.85,2596700,{"timestamp":715,"open":716,"high":589,"low":551,"close":717,"volume":718},"2026-05-18T00:00:00",4.94,4.89,2378800,{"timestamp":720,"open":717,"high":590,"low":700,"close":573,"volume":721},"2026-05-19T00:00:00",2528800,{"timestamp":723,"open":580,"high":696,"low":701,"close":573,"volume":724},"2026-05-20T00:00:00",1821800,{"timestamp":726,"open":573,"high":612,"low":716,"close":696,"volume":727},"2026-05-21T00:00:00",2578900,{"timestamp":729,"open":696,"high":677,"low":696,"close":689,"volume":730},"2026-05-24T00:00:00",1393700,{"timestamp":732,"open":666,"high":661,"low":42,"close":545,"volume":733},"2026-05-25T00:00:00",2587400,{"timestamp":735,"open":688,"high":665,"low":612,"close":545,"volume":736},"2026-05-26T00:00:00",1615500,{"timestamp":738,"open":666,"high":739,"low":585,"close":689,"volume":740},"2026-05-27T00:00:00",5.26,1168900,{"timestamp":742,"open":689,"high":670,"low":585,"close":545,"volume":743},"2026-05-28T00:00:00",2117600,{"timestamp":745,"open":545,"high":677,"low":573,"close":579,"volume":746},"2026-05-31T00:00:00",2510500,{"timestamp":748,"open":613,"high":689,"low":567,"close":660,"volume":749},"2026-06-01T00:00:00",2087500,{"timestamp":751,"open":42,"high":42,"low":539,"close":573,"volume":752},"2026-06-02T00:00:00",1867100,{"timestamp":754,"open":569,"high":575,"low":701,"close":584,"volume":755},"2026-06-04T00:00:00",1527800,{"timestamp":757,"open":584,"high":580,"low":708,"close":708,"volume":758},"2026-06-07T00:00:00",1711300,{"timestamp":760,"open":589,"high":612,"low":589,"close":590,"volume":761},"2026-06-08T00:00:00",3284800,{"timestamp":763,"open":590,"high":696,"low":716,"close":590,"volume":764},"2026-06-09T00:00:00",2380100,{"timestamp":766,"open":544,"high":660,"low":767,"close":696,"volume":768},"2026-06-10T00:00:00",4.82,5184100,{"timestamp":770,"open":557,"high":590,"low":771,"close":557,"volume":772},"2026-06-11T00:00:00",4.79,8703500,{"timestamp":774,"open":573,"high":689,"low":716,"close":716,"volume":775},"2026-06-14T00:00:00",3056500,{"timestamp":777,"open":584,"high":778,"low":700,"close":708,"volume":779},"2026-06-15T00:00:00",4.99,1518600,{"timestamp":781,"open":716,"high":584,"low":782,"close":783,"volume":784},"2026-06-16T00:00:00",4.63,4.66,4257600,{"timestamp":786,"open":787,"high":788,"low":789,"close":790,"volume":791},"2026-06-17T00:00:00",4.65,4.74,4.62,4.64,1796400,{"timestamp":793,"open":783,"high":568,"low":794,"close":568,"volume":795},"2026-06-18T00:00:00",4.6,2118500,{"timestamp":797,"open":798,"high":568,"low":799,"close":800,"volume":801},"2026-06-21T00:00:00",4.69,4.46,4.54,4702300,{"timestamp":803,"open":558,"high":804,"low":805,"close":805,"volume":806},"2026-06-22T00:00:00",4.55,4.41,4107900,{"timestamp":808,"open":809,"high":810,"low":811,"close":812,"volume":813},"2026-06-23T00:00:00",4.39,4.4,4.18,4.35,7406300,{"timestamp":815,"open":816,"high":817,"low":818,"close":819,"volume":820},"2026-06-24T00:00:00",4.36,4.56,4.34,4.42,5080600,{"timestamp":822,"open":819,"high":794,"low":810,"close":823,"volume":824},"2026-06-25T00:00:00",4.57,2305000,{"timestamp":826,"open":804,"high":556,"low":800,"close":790,"volume":827},"2026-06-28T00:00:00",1509100,{"timestamp":829,"open":794,"high":790,"low":830,"close":830,"volume":831},"2026-06-29T00:00:00",4.45,1788300,{"timestamp":833,"open":805,"high":782,"low":810,"close":817,"volume":834},"2026-06-30T00:00:00",3922100,{"timestamp":836,"open":817,"high":783,"low":558,"close":817,"volume":837},"2026-07-01T00:00:00",1903000,{"timestamp":839,"open":563,"high":782,"low":804,"close":804,"volume":840},"2026-07-02T00:00:00",1046800,{"timestamp":842,"open":843,"high":794,"low":799,"close":844,"volume":845},"2026-07-05T00:00:00",4.53,4.5,1872400,{"timestamp":847,"open":848,"high":804,"low":805,"close":849,"volume":850},"2026-07-06T00:00:00",4.51,4.47,2168600,{"timestamp":852,"open":849,"high":853,"low":854,"close":805,"volume":855},"2026-07-07T00:00:00",4.49,4.37,1756000,{"timestamp":857,"open":810,"high":794,"low":858,"close":859,"volume":860},"2026-07-08T00:00:00",4.38,4.59,1789600,{"timestamp":862,"open":798,"high":863,"low":798,"close":788,"volume":864},"2026-07-09T00:00:00",4.81,3105500,{"timestamp":866,"open":867,"high":551,"low":867,"close":868,"volume":869},"2026-07-12T00:00:00",4.67,4.75,1241200,{"timestamp":871,"open":568,"high":552,"low":872,"close":767,"volume":873},"2026-07-13T00:00:00",4.72,2131600,{"timestamp":875,"open":767,"high":700,"low":868,"close":863,"volume":876},"2026-07-14T00:00:00",1252100,{"timestamp":878,"open":868,"high":550,"low":788,"close":879,"volume":880},"2026-07-15T00:00:00",4.78,1580900,{"timestamp":882,"open":551,"high":551,"low":798,"close":568,"volume":883},"2026-07-16T00:00:00",3144200,{"timestamp":885,"open":771,"high":717,"low":886,"close":550,"volume":887},"2026-07-19T00:00:00",4.77,1608200,{"timestamp":889,"open":551,"high":717,"low":563,"close":867,"volume":890},"2026-07-20T00:00:00",1938000,{"timestamp":892,"open":893,"high":712,"low":790,"close":767,"volume":894},"2026-07-21T00:00:00",4.68,1959100,{"timestamp":896,"open":546,"high":552,"low":886,"close":552,"volume":897},"2026-07-22T00:00:00",1594900,{"timestamp":899,"open":712,"high":712,"low":879,"close":551,"volume":900},"2026-07-23T00:00:00",743400,{"timestamp":902,"open":546,"high":557,"low":771,"close":574,"volume":903},"2026-07-26T00:00:00",1160200,{"timestamp":905,"open":701,"high":573,"low":574,"close":589,"volume":906},"2026-07-27T00:00:00",1454600,{"timestamp":908,"open":700,"high":557,"low":767,"close":700,"volume":909},"2026-07-28T00:00:00",854100,{"timestamp":911,"open":574,"high":912,"low":863,"close":574,"volume":913},"2026-07-29T00:00:00",4.93,1671400,{"timestamp":915,"open":574,"high":701,"low":767,"close":557,"volume":916},"2026-07-30T00:00:00",1169500,{"timestamp":918,"open":130,"high":136,"low":696,"close":579,"volume":919},"2026-08-02T00:00:00",4010900,{"timestamp":921,"open":141,"high":677,"low":590,"close":585,"volume":922},"2026-08-03T00:00:00",1666700,{"timestamp":924,"open":608,"high":545,"low":544,"close":696,"volume":925},"2026-08-04T00:00:00",1037500,{"timestamp":927,"open":696,"high":30,"low":573,"close":567,"volume":928},"2026-08-05T00:00:00",1349600,{"timestamp":930,"open":590,"high":590,"low":551,"close":778,"volume":931},"2026-08-06T00:00:00",1892100,{"timestamp":933,"open":584,"high":584,"low":552,"close":701,"volume":934},"2026-08-09T00:00:00",1806300,{"timestamp":936,"open":708,"high":708,"low":783,"close":867,"volume":937},"2026-08-10T00:00:00",2197000,{"timestamp":939,"open":787,"high":886,"low":804,"close":872,"volume":940},"2026-08-11T00:00:00",2653900,{"timestamp":942,"open":556,"high":550,"low":798,"close":788,"volume":943},"2026-08-12T00:00:00",1774000,{"timestamp":945,"open":879,"high":879,"low":810,"close":843,"volume":946},"2026-08-13T00:00:00",5618200,{"timestamp":948,"open":848,"high":783,"low":853,"close":949,"volume":950},"2026-08-16T00:00:00",4.58,1843900,{"timestamp":952,"open":949,"high":867,"low":949,"close":949,"volume":953},"2026-08-17T00:00:00",1551300,{"timestamp":955,"open":782,"high":568,"low":789,"close":867,"volume":956},"2026-08-18T00:00:00",2114700,{"timestamp":958,"open":783,"high":893,"low":800,"close":859,"volume":959},"2026-08-19T00:00:00",1638000,{"timestamp":961,"open":859,"high":886,"low":949,"close":562,"volume":962},"2026-08-20T00:00:00",2296300,{"timestamp":964,"open":798,"high":879,"low":867,"close":965,"volume":966},"2026-08-23T00:00:00",4.73,1586600,{"timestamp":968,"open":872,"high":550,"low":867,"close":863,"volume":969},"2026-08-24T00:00:00",1569900,{"timestamp":971,"open":879,"high":708,"low":868,"close":568,"volume":972},"2026-08-25T00:00:00",1344300,{"timestamp":974,"open":965,"high":767,"low":965,"close":767,"volume":975},"2026-08-26T00:00:00",1148800,{"timestamp":977,"open":771,"high":550,"low":872,"close":551,"volume":978},"2026-08-27T00:00:00",1094500,{"timestamp":980,"open":552,"high":701,"low":771,"close":863,"volume":981},"2026-08-30T00:00:00",1242800,{"timestamp":983,"open":712,"high":130,"low":771,"close":567,"volume":984},"2026-08-31T00:00:00",4040200,{"timestamp":986,"open":696,"high":689,"low":778,"close":660,"volume":987},"2026-09-01T00:00:00",4384300,{"timestamp":989,"open":990,"high":990,"low":42,"close":141,"volume":991},"2026-09-02T00:00:00",5.37,2008500,{"timestamp":993,"open":30,"high":585,"low":568,"close":546,"volume":994},"2026-09-03T00:00:00",6768900,{"timestamp":996,"open":700,"high":589,"low":551,"close":557,"volume":997},"2026-09-07T00:00:00",2112100,{"timestamp":999,"open":701,"high":701,"low":546,"close":717,"volume":1000},"2026-09-08T00:00:00",1190500,{"timestamp":1002,"open":700,"high":612,"low":550,"close":612,"volume":1003},"2026-09-09T00:00:00",5458600,{"timestamp":1005,"open":613,"high":141,"low":590,"close":660,"volume":1006},"2026-09-10T00:00:00",3567000,{"timestamp":1008,"open":584,"high":567,"low":700,"close":567,"volume":1009},"2026-09-13T00:00:00",2940000,{"timestamp":1011,"open":567,"high":585,"low":708,"close":42,"volume":1012},"2026-09-14T00:00:00",2521400,{"timestamp":1014,"open":42,"high":660,"low":584,"close":42,"volume":1015},"2026-09-15T00:00:00",2716300,{"timestamp":1017,"open":42,"high":660,"low":716,"close":778,"volume":1018},"2026-09-16T00:00:00",2260900,{"timestamp":1020,"open":573,"high":573,"low":546,"close":912,"volume":1021},"2026-09-17T00:00:00",3520700,{"timestamp":1023,"open":539,"high":141,"low":708,"close":579,"volume":1024},"2026-09-20T00:00:00",3531100,{"timestamp":1026,"open":42,"high":579,"low":567,"close":579,"volume":1027},"2026-09-21T00:00:00",1542600,{"timestamp":1029,"open":590,"high":666,"low":567,"close":696,"volume":1030},"2026-09-22T00:00:00",2246200,{"timestamp":1032,"open":590,"high":660,"low":569,"close":696,"volume":1033},"2026-09-23T00:00:00",1662500,[]]