[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fgXX_mREhvj5D_9Xa8P4lZJWJ2oy_cn4BkOQEj1WCuz0":3,"$fFnzYXFNfOyWTTZNH7yC8MiHSg7U2YxP502AssIUwfK4":95,"$f4tC8x9m6tZAjP6Rpr6ZhdajeALrDjoOjNdfkib0NIRE":137},{"items":4,"totalItens":92,"success":93,"errors":94,"limitReached":92},[5,12,17,22,27,32,37,42,47,52,57,62,67,72,77,82,87],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":6},1,"cash",0.35489,"2022-09-23T00:00:00","2022-09-28T00:00:00","2022-11-09T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":6},0.36617,"2022-12-16T00:00:00","2022-12-21T00:00:00","2023-02-13T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":6},0.369177,"2023-03-23T00:00:00","2023-03-28T00:00:00","2023-05-19T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":25,"paymentDate":26,"status":6},0.349174,"2023-06-16T00:00:00","2023-06-30T00:00:00","2023-08-14T00:00:00",{"type":6,"category":7,"amount":28,"approvalDate":29,"comDate":30,"paymentDate":31,"status":6},0.406579,"2023-09-22T00:00:00","2023-09-27T00:00:00","2023-11-20T00:00:00",{"type":6,"category":7,"amount":33,"approvalDate":34,"comDate":35,"paymentDate":36,"status":6},0.38286,"2023-12-20T00:00:00","2023-12-26T00:00:00","2024-02-15T00:00:00",{"type":6,"category":7,"amount":38,"approvalDate":39,"comDate":40,"paymentDate":41,"status":6},0.383547,"2024-03-26T00:00:00","2024-04-01T00:00:00","2024-05-23T00:00:00",{"type":6,"category":7,"amount":43,"approvalDate":44,"comDate":45,"paymentDate":46,"status":6},0.397984,"2024-06-21T00:00:00","2024-06-26T00:00:00","2024-08-19T00:00:00",{"type":6,"category":7,"amount":48,"approvalDate":49,"comDate":50,"paymentDate":51,"status":6},0.399526,"2024-09-20T00:00:00","2024-09-25T00:00:00","2024-11-14T00:00:00",{"type":6,"category":7,"amount":53,"approvalDate":54,"comDate":55,"paymentDate":56,"status":6},0.404691,"2024-12-12T00:00:00","2024-12-17T00:00:00","2025-02-07T00:00:00",{"type":6,"category":7,"amount":58,"approvalDate":59,"comDate":60,"paymentDate":61,"status":6},0.456385,"2025-03-21T00:00:00","2025-03-26T00:00:00","2025-05-16T00:00:00",{"type":6,"category":7,"amount":63,"approvalDate":64,"comDate":65,"paymentDate":66,"status":6},0.506194,"2025-06-24T00:00:00","2025-06-27T00:00:00","2025-08-19T00:00:00",{"type":6,"category":7,"amount":68,"approvalDate":69,"comDate":70,"paymentDate":71,"status":6},0.515365,"2025-09-22T00:00:00","2025-09-25T00:00:00","2025-11-18T00:00:00",{"type":6,"category":7,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":76,"status":6},0.515478,"2025-12-12T00:00:00","2025-12-17T00:00:00","2026-02-06T00:00:00",{"type":78,"category":79,"amount":80,"approvalDate":81,"comDate":81,"paymentDate":81,"status":6},3,"stock",3.8461,"2025-12-29T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":85,"paymentDate":86,"status":6},0.522119,"2026-03-24T00:00:00","2026-03-27T00:00:00","2026-05-22T00:00:00",{"type":6,"category":7,"amount":88,"approvalDate":89,"comDate":90,"paymentDate":91,"status":6},0.535127,"2026-06-23T00:00:00","2026-06-26T00:00:00","2026-08-20T00:00:00",null,true,[],{"summary":96,"quote":102,"fundamentals":108,"priceHistory":130,"relatedTickers":131},{"ticker":97,"slug":98,"kind":79,"companyName":99,"shortName":100,"description":101},"RENT3","rent3","Localiza Rent A Car S.A.","Localiza","",{"price":103,"change":104,"changePercent":105,"currency":106,"updatedAt":107},38.72,0.58,1.4941,"BRL","2026-09-24T23:48:16Z",{"eps":109,"bookValue":110,"dividendYield":111,"dividendYield5yAverage":112,"priceEarnings":113,"priceBookValue":114,"priceEbit":115,"evEbitda":116,"priceSalesRatio":117,"enterpriseValue":118,"ebitda":119,"roe":120,"roic":121,"roa":122,"netMargin":123,"ebitMargin":124,"grossMargin":125,"netDebtToEbitda":126,"netDebtToEquity":127,"currentLiquidity":128,"liabilitiesToEquity":129},3.046,24.107,5.39,3.54,12.71,1.61,4.82,9.7,0.91,85193024000,8784646000,12.63,10.15,3.77,7.39,18.95,26.1,4.88,1.58,1.14,2.3333,[],[132,133,134,135,136],"CVCB3","AZUL4","GOLL4","EMBJ3","BPAC11",{"items":138,"totalItens":92,"success":93,"errors":1592,"limitReached":92},[139,145,151,157,164,171,178,185,192,198,205,212,218,224,231,238,244,251,258,264,270,275,282,289,295,302,308,313,317,324,331,338,345,352,359,364,370,376,383,389,395,401,407,414,421,427,433,440,447,454,461,467,472,479,486,492,499,506,512,517,523,530,535,541,548,553,559,564,570,576,581,587,592,599,606,611,617,624,629,634,641,646,653,659,666,673,679,685,692,699,705,711,718,724,729,735,742,748,755,761,766,773,779,786,793,799,805,810,814,818,825,832,837,841,848,853,858,864,868,875,879,884,889,895,900,906,910,916,923,928,935,942,947,952,957,964,970,977,982,987,992,998,1003,1007,1014,1018,1023,1029,1035,1042,1048,1055,1061,1066,1073,1079,1086,1093,1098,1104,1108,1112,1117,1122,1128,1135,1141,1148,1155,1160,1166,1171,1177,1182,1188,1194,1200,1207,1213,1217,1222,1227,1231,1237,1242,1248,1253,1258,1264,1268,1273,1280,1286,1290,1297,1301,1305,1310,1316,1323,1329,1335,1340,1344,1350,1355,1360,1365,1369,1376,1381,1386,1392,1396,1402,1409,1415,1422,1429,1435,1441,1448,1455,1461,1467,1473,1479,1485,1492,1499,1505,1510,1516,1522,1527,1533,1537,1543,1550,1557,1562,1567,1572,1576,1581,1586],{"timestamp":70,"open":140,"high":141,"low":142,"close":143,"volume":144},40,40.54,39.65,40.08,9902500,{"timestamp":146,"open":147,"high":148,"low":149,"close":149,"volume":150},"2025-09-28T00:00:00",41.19,41.38,40.06,4390400,{"timestamp":152,"open":141,"high":153,"low":154,"close":155,"volume":156},"2025-09-29T00:00:00",40.77,39.38,39.45,8829600,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-09-30T00:00:00",39.92,40.22,39.36,39.98,6326200,{"timestamp":165,"open":166,"high":167,"low":168,"close":169,"volume":170},"2025-10-01T00:00:00",39.86,40.02,38.49,38.78,16647800,{"timestamp":172,"open":173,"high":174,"low":175,"close":176,"volume":177},"2025-10-02T00:00:00",38.58,39.18,38.32,39,13667900,{"timestamp":179,"open":180,"high":181,"low":182,"close":183,"volume":184},"2025-10-05T00:00:00",39.08,39.35,38.07,38.22,4334700,{"timestamp":186,"open":187,"high":188,"low":189,"close":190,"volume":191},"2025-10-06T00:00:00",37.79,37.86,36.65,36.81,8379900,{"timestamp":193,"open":194,"high":194,"low":195,"close":196,"volume":197},"2025-10-07T00:00:00",37.11,36.41,36.77,5396200,{"timestamp":199,"open":200,"high":201,"low":202,"close":203,"volume":204},"2025-10-08T00:00:00",36.95,37.31,36.66,36.71,4031400,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":211},"2025-10-09T00:00:00",36.89,37.08,35.71,35.79,8961200,{"timestamp":213,"open":214,"high":215,"low":209,"close":216,"volume":217},"2025-10-12T00:00:00",36.18,36.51,36.14,3583400,{"timestamp":219,"open":210,"high":220,"low":221,"close":222,"volume":223},"2025-10-13T00:00:00",36.45,35.66,35.86,3919400,{"timestamp":225,"open":226,"high":227,"low":228,"close":229,"volume":230},"2025-10-14T00:00:00",35.53,37.18,35.35,36.79,10238800,{"timestamp":232,"open":233,"high":234,"low":235,"close":236,"volume":237},"2025-10-15T00:00:00",36.34,36.93,35.91,36.1,5722800,{"timestamp":239,"open":240,"high":229,"low":241,"close":242,"volume":243},"2025-10-16T00:00:00",36.01,35.7,36.6,6100000,{"timestamp":245,"open":246,"high":247,"low":248,"close":249,"volume":250},"2025-10-19T00:00:00",36.84,37.6,36.61,36.97,4473500,{"timestamp":252,"open":253,"high":254,"low":255,"close":256,"volume":257},"2025-10-20T00:00:00",36.59,37.4,36.4,37.35,4235700,{"timestamp":259,"open":260,"high":261,"low":262,"close":187,"volume":263},"2025-10-21T00:00:00",37.45,38.64,37.25,5534800,{"timestamp":265,"open":266,"high":261,"low":267,"close":268,"volume":269},"2025-10-22T00:00:00",38.09,37.29,38.2,6724300,{"timestamp":271,"open":103,"high":180,"low":272,"close":273,"volume":274},"2025-10-23T00:00:00",38.26,38.75,12726800,{"timestamp":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2025-10-26T00:00:00",39.4,40.17,39.02,39.32,7049100,{"timestamp":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2025-10-27T00:00:00",39.33,39.49,38.29,39.17,5723100,{"timestamp":290,"open":291,"high":292,"low":287,"close":293,"volume":294},"2025-10-28T00:00:00",39.5,39.93,39.77,6627700,{"timestamp":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2025-10-29T00:00:00",39.53,39.97,39.04,39.24,4173400,{"timestamp":303,"open":304,"high":304,"low":305,"close":306,"volume":307},"2025-10-30T00:00:00",39.7,38.98,39.44,3947800,{"timestamp":309,"open":310,"high":143,"low":161,"close":311,"volume":312},"2025-11-02T00:00:00",39.6,39.61,4895700,{"timestamp":314,"open":306,"high":315,"low":154,"close":153,"volume":316},"2025-11-03T00:00:00",40.83,5916400,{"timestamp":318,"open":319,"high":320,"low":321,"close":322,"volume":323},"2025-11-04T00:00:00",40.88,42.05,40.29,41.74,8199100,{"timestamp":325,"open":326,"high":327,"low":328,"close":329,"volume":330},"2025-11-05T00:00:00",41.52,41.99,41.14,41.21,6159900,{"timestamp":332,"open":333,"high":334,"low":335,"close":336,"volume":337},"2025-11-06T00:00:00",41.17,41.43,40.61,40.92,3983100,{"timestamp":339,"open":340,"high":341,"low":342,"close":343,"volume":344},"2025-11-09T00:00:00",41.39,42.42,41.07,42.21,6780500,{"timestamp":346,"open":347,"high":348,"low":349,"close":350,"volume":351},"2025-11-10T00:00:00",42.61,44.9,42.2,43.3,16444700,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-11-11T00:00:00",43.22,43.55,42.55,43.06,5067000,{"timestamp":360,"open":361,"high":355,"low":322,"close":362,"volume":363},"2025-11-12T00:00:00",43.03,42.04,6511500,{"timestamp":365,"open":320,"high":366,"low":367,"close":368,"volume":369},"2025-11-13T00:00:00",44.79,41.69,44.06,12808100,{"timestamp":371,"open":372,"high":366,"low":373,"close":374,"volume":375},"2025-11-16T00:00:00",43.96,43.13,43.24,5706800,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2025-11-17T00:00:00",42.64,43.37,42.5,43.02,6210100,{"timestamp":71,"open":384,"high":385,"low":386,"close":387,"volume":388},42.69,43.92,42.67,42.81,6242400,{"timestamp":390,"open":391,"high":392,"low":393,"close":327,"volume":394},"2025-11-20T00:00:00",42.8,43.01,41.65,11118300,{"timestamp":396,"open":327,"high":397,"low":398,"close":399,"volume":400},"2025-11-23T00:00:00",43.58,41.87,43,7763900,{"timestamp":402,"open":403,"high":404,"low":357,"close":405,"volume":406},"2025-11-24T00:00:00",43.09,44.08,43.47,8395900,{"timestamp":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2025-11-25T00:00:00",43.79,44.82,43.42,44.65,7846500,{"timestamp":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2025-11-26T00:00:00",44.54,45.06,44.43,44.76,1636300,{"timestamp":422,"open":423,"high":424,"low":423,"close":425,"volume":426},"2025-11-27T00:00:00",44.5,45.56,45.3,4752600,{"timestamp":428,"open":429,"high":430,"low":431,"close":430,"volume":432},"2025-11-30T00:00:00",45.19,45.34,44.15,5628200,{"timestamp":434,"open":435,"high":436,"low":437,"close":438,"volume":439},"2025-12-01T00:00:00",45.4,47.55,45.38,47.46,14166300,{"timestamp":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2025-12-02T00:00:00",47.61,48.35,47.13,47.25,14057300,{"timestamp":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2025-12-03T00:00:00",47.71,49.85,47.47,49.57,17684400,{"timestamp":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2025-12-04T00:00:00",49.59,49.74,45.35,45.94,22108200,{"timestamp":462,"open":463,"high":463,"low":464,"close":465,"volume":466},"2025-12-07T00:00:00",47.5,45.01,45.74,12372500,{"timestamp":468,"open":458,"high":469,"low":470,"close":458,"volume":471},"2025-12-08T00:00:00",46.01,44.19,7524200,{"timestamp":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2025-12-09T00:00:00",45.36,46.45,44.87,46.04,7648400,{"timestamp":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2025-12-10T00:00:00",46,47.7,45.75,47.02,5898800,{"timestamp":487,"open":488,"high":489,"low":488,"close":490,"volume":491},"2025-12-11T00:00:00",46.84,48.1,47.42,5768100,{"timestamp":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2025-12-14T00:00:00",47.9,48.29,47.53,47.83,3520100,{"timestamp":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2025-12-15T00:00:00",47.05,47.24,45,45.18,10798300,{"timestamp":507,"open":508,"high":412,"low":509,"close":510,"volume":511},"2025-12-16T00:00:00",44.39,42.57,43.61,13336400,{"timestamp":75,"open":513,"high":514,"low":356,"close":515,"volume":516},42.97,43.59,43.4,6148500,{"timestamp":518,"open":350,"high":519,"low":520,"close":521,"volume":522},"2025-12-18T00:00:00",44.4,42.79,43.68,5238700,{"timestamp":524,"open":525,"high":526,"low":527,"close":528,"volume":529},"2025-12-21T00:00:00",43.5,43.74,43.08,43.32,8026800,{"timestamp":531,"open":510,"high":417,"low":532,"close":533,"volume":534},"2025-12-22T00:00:00",43.45,45.04,5494100,{"timestamp":536,"open":537,"high":533,"low":538,"close":539,"volume":540},"2025-12-25T00:00:00",44.33,44.27,44.95,3585400,{"timestamp":542,"open":543,"high":544,"low":545,"close":546,"volume":547},"2025-12-28T00:00:00",44.74,45.15,44.3,44.99,4761800,{"timestamp":81,"open":549,"high":550,"low":379,"close":551,"volume":552},44.59,45.1,43.7,5788000,{"timestamp":554,"open":551,"high":555,"low":556,"close":557,"volume":558},"2026-01-01T00:00:00",44.29,43.28,43.56,4349500,{"timestamp":560,"open":561,"high":562,"low":381,"close":526,"volume":563},"2026-01-04T00:00:00",43.54,44.17,6912900,{"timestamp":565,"open":566,"high":567,"low":405,"close":568,"volume":569},"2026-01-05T00:00:00",44.11,45.27,44.2,10644800,{"timestamp":571,"open":572,"high":519,"low":573,"close":574,"volume":575},"2026-01-06T00:00:00",44.09,43.2,44.1,8103700,{"timestamp":577,"open":372,"high":578,"low":579,"close":579,"volume":580},"2026-01-07T00:00:00",44.7,43.35,6212900,{"timestamp":582,"open":521,"high":583,"low":584,"close":585,"volume":586},"2026-01-08T00:00:00",44.42,42.93,43.29,5560800,{"timestamp":588,"open":357,"high":589,"low":590,"close":513,"volume":591},"2026-01-11T00:00:00",43.34,41.96,6513800,{"timestamp":593,"open":594,"high":595,"low":596,"close":597,"volume":598},"2026-01-12T00:00:00",42.32,42.78,41.42,41.75,5504800,{"timestamp":600,"open":601,"high":602,"low":603,"close":604,"volume":605},"2026-01-13T00:00:00",42.34,42.6,41.13,41.64,7804800,{"timestamp":607,"open":341,"high":380,"low":608,"close":609,"volume":610},"2026-01-14T00:00:00",41.71,41.78,5880000,{"timestamp":612,"open":327,"high":613,"low":614,"close":615,"volume":616},"2026-01-15T00:00:00",42.11,40.11,40.69,9542300,{"timestamp":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2026-01-18T00:00:00",40.68,41.1,40.13,40.65,5831800,{"timestamp":625,"open":626,"high":328,"low":627,"close":615,"volume":628},"2026-01-19T00:00:00",40.25,40.21,9739800,{"timestamp":630,"open":631,"high":386,"low":329,"close":632,"volume":633},"2026-01-20T00:00:00",41.4,42.65,9697900,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-01-21T00:00:00",43.19,44.89,42.84,43.9,11326400,{"timestamp":642,"open":574,"high":643,"low":589,"close":644,"volume":645},"2026-01-22T00:00:00",44.96,44.63,6509500,{"timestamp":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2026-01-25T00:00:00",44.93,45.89,44.24,45.78,7409300,{"timestamp":654,"open":655,"high":656,"low":657,"close":449,"volume":658},"2026-01-26T00:00:00",46.5,48.06,46.4,10820800,{"timestamp":660,"open":661,"high":662,"low":663,"close":664,"volume":665},"2026-01-27T00:00:00",48.17,48.99,47.74,48.82,7866900,{"timestamp":667,"open":668,"high":669,"low":670,"close":671,"volume":672},"2026-01-28T00:00:00",49.52,49.67,46.92,48.49,7350200,{"timestamp":674,"open":675,"high":669,"low":676,"close":677,"volume":678},"2026-02-01T00:00:00",49.29,49.12,49.64,1877600,{"timestamp":680,"open":681,"high":682,"low":450,"close":683,"volume":684},"2026-02-02T00:00:00",49.9,51.49,50.74,8534000,{"timestamp":686,"open":687,"high":688,"low":689,"close":690,"volume":691},"2026-02-03T00:00:00",50.58,50.67,49.27,49.94,19279400,{"timestamp":693,"open":694,"high":695,"low":696,"close":697,"volume":698},"2026-02-05T00:00:00",49.99,51.35,49.51,50.9,9251200,{"timestamp":700,"open":701,"high":702,"low":703,"close":687,"volume":704},"2026-02-08T00:00:00",51.27,51.9,50.35,6167000,{"timestamp":706,"open":707,"high":708,"low":694,"close":709,"volume":710},"2026-02-09T00:00:00",50,51.24,50.37,3815800,{"timestamp":712,"open":713,"high":714,"low":715,"close":716,"volume":717},"2026-02-10T00:00:00",50.95,51.58,49.71,51.09,8066100,{"timestamp":719,"open":688,"high":720,"low":721,"close":722,"volume":723},"2026-02-11T00:00:00",51.88,50.14,51.3,9205000,{"timestamp":725,"open":726,"high":727,"low":690,"close":714,"volume":728},"2026-02-12T00:00:00",50.31,51.67,5817200,{"timestamp":730,"open":731,"high":731,"low":732,"close":733,"volume":734},"2026-02-17T00:00:00",52.45,50.78,51.37,6575000,{"timestamp":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2026-02-18T00:00:00",51.47,52.37,51.1,52.2,3028200,{"timestamp":743,"open":744,"high":745,"low":727,"close":746,"volume":747},"2026-02-19T00:00:00",51.72,53,52.92,3329500,{"timestamp":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-02-22T00:00:00",52.13,52.6,50.88,51.21,3950700,{"timestamp":756,"open":757,"high":738,"low":758,"close":759,"volume":760},"2026-02-23T00:00:00",51.54,51.4,51.93,5120600,{"timestamp":762,"open":763,"high":738,"low":764,"close":688,"volume":765},"2026-02-24T00:00:00",52.17,50.47,4029000,{"timestamp":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2026-02-25T00:00:00",51.42,51.75,50.44,50.71,9270800,{"timestamp":774,"open":775,"high":776,"low":775,"close":777,"volume":778},"2026-02-26T00:00:00",50.55,52.38,50.81,13939100,{"timestamp":780,"open":781,"high":782,"low":783,"close":784,"volume":785},"2026-03-01T00:00:00",49.82,52.25,48.9,51.94,10140900,{"timestamp":787,"open":788,"high":789,"low":790,"close":791,"volume":792},"2026-03-02T00:00:00",49.11,50.18,47.35,48.81,14864400,{"timestamp":794,"open":694,"high":795,"low":796,"close":797,"volume":798},"2026-03-03T00:00:00",50.7,49.44,50.38,5054100,{"timestamp":800,"open":801,"high":801,"low":802,"close":803,"volume":804},"2026-03-04T00:00:00",49.4,46.59,47.01,11089200,{"timestamp":806,"open":657,"high":807,"low":808,"close":465,"volume":809},"2026-03-05T00:00:00",47.29,45.22,8464500,{"timestamp":811,"open":503,"high":812,"low":431,"close":483,"volume":813},"2026-03-08T00:00:00",46.3,13799000,{"timestamp":815,"open":816,"high":443,"low":481,"close":502,"volume":817},"2026-03-09T00:00:00",46.67,9062200,{"timestamp":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2026-03-10T00:00:00",46.56,47.87,46.25,46.85,6039500,{"timestamp":826,"open":827,"high":828,"low":829,"close":830,"volume":831},"2026-03-11T00:00:00",45.49,45.86,44.32,45.17,8517100,{"timestamp":833,"open":567,"high":649,"low":834,"close":835,"volume":836},"2026-03-12T00:00:00",42.94,43.62,10835700,{"timestamp":838,"open":366,"high":567,"low":839,"close":366,"volume":840},"2026-03-15T00:00:00",43.83,7064200,{"timestamp":842,"open":843,"high":844,"low":845,"close":846,"volume":847},"2026-03-16T00:00:00",44.61,46.03,44.34,44.62,6748400,{"timestamp":849,"open":368,"high":850,"low":851,"close":566,"volume":852},"2026-03-17T00:00:00",44.84,43.65,5913900,{"timestamp":854,"open":855,"high":550,"low":856,"close":583,"volume":857},"2026-03-18T00:00:00",42.92,42.26,13926200,{"timestamp":859,"open":860,"high":568,"low":861,"close":862,"volume":863},"2026-03-19T00:00:00",44.12,42.59,43.21,17374100,{"timestamp":865,"open":503,"high":438,"low":419,"close":866,"volume":867},"2026-03-22T00:00:00",47.04,14854600,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-03-23T00:00:00",46.63,46.9,45.65,46.44,5137400,{"timestamp":84,"open":663,"high":876,"low":877,"close":449,"volume":878},48.56,47.4,9443100,{"timestamp":880,"open":870,"high":881,"low":649,"close":882,"volume":883},"2026-03-25T00:00:00",47.18,46.26,6057800,{"timestamp":885,"open":483,"high":651,"low":886,"close":887,"volume":888},"2026-03-26T00:00:00",44.49,44.81,7776000,{"timestamp":890,"open":891,"high":891,"low":892,"close":893,"volume":894},"2026-03-29T00:00:00",45.9,44.6,45.02,4702700,{"timestamp":896,"open":897,"high":445,"low":643,"close":898,"volume":899},"2026-03-30T00:00:00",46.21,46.99,12697400,{"timestamp":901,"open":902,"high":788,"low":903,"close":904,"volume":905},"2026-03-31T00:00:00",47.49,47.28,47.75,9972900,{"timestamp":907,"open":902,"high":908,"low":893,"close":908,"volume":909},"2026-04-01T00:00:00",47.67,10553000,{"timestamp":911,"open":442,"high":912,"low":913,"close":914,"volume":915},"2026-04-05T00:00:00",48.22,46.79,47.43,3585700,{"timestamp":917,"open":918,"high":919,"low":920,"close":921,"volume":922},"2026-04-06T00:00:00",46.72,47.37,45.93,47.15,5586300,{"timestamp":924,"open":925,"high":701,"low":926,"close":926,"volume":927},"2026-04-07T00:00:00",50.85,49.36,11356200,{"timestamp":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2026-04-08T00:00:00",49.79,50.62,48.62,50.09,8820600,{"timestamp":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2026-04-09T00:00:00",49.49,50.8,48.7,49,16943100,{"timestamp":943,"open":944,"high":945,"low":449,"close":791,"volume":946},"2026-04-12T00:00:00",48.3,49.07,15599300,{"timestamp":948,"open":949,"high":716,"low":949,"close":950,"volume":951},"2026-04-13T00:00:00",49.2,50.99,9720400,{"timestamp":953,"open":954,"high":784,"low":955,"close":784,"volume":956},"2026-04-14T00:00:00",50.64,50.4,8804400,{"timestamp":958,"open":959,"high":960,"low":961,"close":962,"volume":963},"2026-04-15T00:00:00",52.07,52.48,50.65,50.87,5554100,{"timestamp":965,"open":966,"high":967,"low":968,"close":968,"volume":969},"2026-04-16T00:00:00",52.7,53.35,51.14,10661700,{"timestamp":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2026-04-19T00:00:00",51.26,52.35,50.86,51.99,5088600,{"timestamp":978,"open":975,"high":979,"low":980,"close":955,"volume":981},"2026-04-21T00:00:00",52.01,50.26,4913900,{"timestamp":983,"open":984,"high":938,"low":788,"close":985,"volume":986},"2026-04-22T00:00:00",50.3,49.62,4723600,{"timestamp":988,"open":989,"high":715,"low":990,"close":675,"volume":991},"2026-04-23T00:00:00",49.53,48.4,5455500,{"timestamp":993,"open":994,"high":995,"low":944,"close":996,"volume":997},"2026-04-26T00:00:00",49.35,49.6,48.32,4427100,{"timestamp":999,"open":442,"high":663,"low":1000,"close":1001,"volume":1002},"2026-04-27T00:00:00",46.61,47.31,14506200,{"timestamp":1004,"open":921,"high":921,"low":429,"close":1005,"volume":1006},"2026-04-28T00:00:00",45.2,9602900,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":1012,"volume":1013},"2026-04-29T00:00:00",46.55,46.62,45.62,45.92,10855400,{"timestamp":1015,"open":1016,"high":897,"low":348,"close":546,"volume":1017},"2026-05-03T00:00:00",46.17,17320800,{"timestamp":1019,"open":1020,"high":1021,"low":544,"close":891,"volume":1022},"2026-05-04T00:00:00",45.43,46.34,27934400,{"timestamp":1024,"open":1025,"high":1026,"low":670,"close":1027,"volume":1028},"2026-05-05T00:00:00",47,48.13,47.65,20824800,{"timestamp":1030,"open":1031,"high":1032,"low":882,"close":1033,"volume":1034},"2026-05-06T00:00:00",47.32,48.11,46.35,12822200,{"timestamp":1036,"open":1037,"high":1038,"low":1039,"close":1040,"volume":1041},"2026-05-07T00:00:00",48.8,50.45,48.53,49.88,16870400,{"timestamp":1043,"open":1044,"high":1045,"low":1046,"close":484,"volume":1047},"2026-05-10T00:00:00",49.03,49.55,46.47,21717700,{"timestamp":1049,"open":1050,"high":1051,"low":1052,"close":1053,"volume":1054},"2026-05-11T00:00:00",46.6,47.62,45.97,46.08,17320200,{"timestamp":1056,"open":1057,"high":1058,"low":1059,"close":373,"volume":1060},"2026-05-12T00:00:00",45.71,45.87,42.7,19634900,{"timestamp":1062,"open":1063,"high":846,"low":357,"close":1064,"volume":1065},"2026-05-13T00:00:00",43.69,43.94,11910300,{"timestamp":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2026-05-14T00:00:00",42.19,43.18,42.01,42.99,7442000,{"timestamp":1074,"open":1075,"high":1076,"low":1077,"close":513,"volume":1078},"2026-05-17T00:00:00",43.11,43.38,42.35,6636600,{"timestamp":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2026-05-18T00:00:00",41.46,42.77,41.36,42.09,5844900,{"timestamp":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2026-05-19T00:00:00",42.31,44.68,41.95,44.47,15039000,{"timestamp":1094,"open":385,"high":1095,"low":374,"close":1096,"volume":1097},"2026-05-20T00:00:00",44.86,44.04,6403400,{"timestamp":1099,"open":1100,"high":1101,"low":1102,"close":579,"volume":1103},"2026-05-21T00:00:00",43.52,44.05,42.71,5951500,{"timestamp":1105,"open":860,"high":544,"low":1106,"close":348,"volume":1107},"2026-05-24T00:00:00",43.88,5523500,{"timestamp":1109,"open":1110,"high":549,"low":579,"close":551,"volume":1111},"2026-05-25T00:00:00",44.55,4858500,{"timestamp":1113,"open":543,"high":637,"low":1114,"close":1115,"volume":1116},"2026-05-26T00:00:00",42.72,42.83,4707400,{"timestamp":1118,"open":1119,"high":1120,"low":613,"close":1119,"volume":1121},"2026-05-27T00:00:00",42.82,43.6,6671900,{"timestamp":1123,"open":1124,"high":1124,"low":1125,"close":1126,"volume":1127},"2026-05-28T00:00:00",42.9,41.35,42.02,21821300,{"timestamp":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2026-05-31T00:00:00",42.07,42.24,41.11,41.34,11056500,{"timestamp":1136,"open":1137,"high":1138,"low":315,"close":1139,"volume":1140},"2026-06-01T00:00:00",41.7,42.45,41.83,11358000,{"timestamp":1142,"open":1143,"high":1144,"low":1145,"close":1146,"volume":1147},"2026-06-02T00:00:00",40.84,41.32,40.18,40.44,7309900,{"timestamp":1149,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},"2026-06-04T00:00:00",40.48,41.2,40.07,40.58,6754800,{"timestamp":1156,"open":1157,"high":1153,"low":1158,"close":278,"volume":1159},"2026-06-07T00:00:00",40.36,39.76,6811800,{"timestamp":1161,"open":1162,"high":1163,"low":1145,"close":1164,"volume":1165},"2026-06-08T00:00:00",40.78,41.25,40.85,6567900,{"timestamp":1167,"open":160,"high":1168,"low":1169,"close":1169,"volume":1170},"2026-06-09T00:00:00",40.28,39.11,10901800,{"timestamp":1172,"open":1173,"high":1174,"low":299,"close":1175,"volume":1176},"2026-06-10T00:00:00",39.1,41.08,40.79,17467800,{"timestamp":1178,"open":621,"high":1179,"low":621,"close":1180,"volume":1181},"2026-06-11T00:00:00",41.26,40.7,8421000,{"timestamp":1183,"open":1184,"high":1185,"low":1186,"close":622,"volume":1187},"2026-06-14T00:00:00",42,42.47,40.45,11688200,{"timestamp":1189,"open":1190,"high":1191,"low":143,"close":1192,"volume":1193},"2026-06-15T00:00:00",40.31,41.09,40.96,11934400,{"timestamp":1195,"open":1196,"high":1197,"low":1198,"close":141,"volume":1199},"2026-06-16T00:00:00",41.56,41.92,40.24,9388400,{"timestamp":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2026-06-17T00:00:00",40.52,40.93,39.68,40.09,11722300,{"timestamp":1208,"open":1209,"high":1210,"low":1211,"close":614,"volume":1212},"2026-06-18T00:00:00",40.01,40.33,39.72,6067700,{"timestamp":1214,"open":140,"high":1083,"low":292,"close":1215,"volume":1216},"2026-06-21T00:00:00",40.82,7658800,{"timestamp":1218,"open":1168,"high":1219,"low":1220,"close":609,"volume":1221},"2026-06-22T00:00:00",41.82,40.19,6447900,{"timestamp":89,"open":1223,"high":1224,"low":1179,"close":1225,"volume":1226},41.5,42.22,41.76,10123900,{"timestamp":1228,"open":1084,"high":1229,"low":1219,"close":1077,"volume":1230},"2026-06-24T00:00:00",42.86,7487400,{"timestamp":1232,"open":1233,"high":1234,"low":609,"close":1235,"volume":1236},"2026-06-25T00:00:00",42.18,43.49,43.1,6976500,{"timestamp":1238,"open":1239,"high":584,"low":1131,"close":1240,"volume":1241},"2026-06-28T00:00:00",42.62,42.25,4711700,{"timestamp":1243,"open":326,"high":1244,"low":1245,"close":1246,"volume":1247},"2026-06-29T00:00:00",41.97,41.06,41.54,7157200,{"timestamp":1249,"open":1250,"high":393,"low":1251,"close":1174,"volume":1252},"2026-06-30T00:00:00",40.43,40.27,4264400,{"timestamp":1254,"open":1255,"high":1256,"low":1202,"close":1163,"volume":1257},"2026-07-01T00:00:00",41.51,42.03,7563200,{"timestamp":1259,"open":609,"high":1260,"low":1261,"close":1262,"volume":1263},"2026-07-02T00:00:00",41.86,41.3,41.45,2760400,{"timestamp":1265,"open":1245,"high":329,"low":1220,"close":1266,"volume":1267},"2026-07-05T00:00:00",40.32,4886600,{"timestamp":1269,"open":141,"high":141,"low":1270,"close":1271,"volume":1272},"2026-07-06T00:00:00",38.68,39.09,9511700,{"timestamp":1274,"open":1275,"high":1276,"low":1277,"close":1278,"volume":1279},"2026-07-07T00:00:00",38.88,39.03,37.71,38.84,7420400,{"timestamp":1281,"open":1282,"high":1283,"low":1284,"close":277,"volume":1285},"2026-07-08T00:00:00",38.96,39.85,38.76,7166500,{"timestamp":1287,"open":1288,"high":1144,"low":1190,"close":620,"volume":1289},"2026-07-09T00:00:00",41.18,8253500,{"timestamp":1291,"open":1292,"high":1293,"low":1294,"close":1295,"volume":1296},"2026-07-12T00:00:00",40.72,41.24,40.04,40.2,4069400,{"timestamp":1298,"open":1210,"high":1299,"low":1205,"close":141,"volume":1300},"2026-07-13T00:00:00",40.66,4612300,{"timestamp":1302,"open":626,"high":1299,"low":626,"close":1303,"volume":1304},"2026-07-14T00:00:00",40.35,3336400,{"timestamp":1306,"open":167,"high":626,"low":1307,"close":1308,"volume":1309},"2026-07-15T00:00:00",38.63,38.86,5958000,{"timestamp":1311,"open":1312,"high":1313,"low":188,"close":1314,"volume":1315},"2026-07-16T00:00:00",38.74,38.79,38.23,5869600,{"timestamp":1317,"open":1318,"high":1319,"low":1320,"close":1321,"volume":1322},"2026-07-19T00:00:00",38.27,38.38,37.41,37.49,5707200,{"timestamp":1324,"open":260,"high":1325,"low":1326,"close":1327,"volume":1328},"2026-07-20T00:00:00",37.51,36.52,36.54,7489300,{"timestamp":1330,"open":1327,"high":1331,"low":1332,"close":1333,"volume":1334},"2026-07-21T00:00:00",37.57,36.42,37.14,16342400,{"timestamp":1336,"open":234,"high":1337,"low":1338,"close":1333,"volume":1339},"2026-07-22T00:00:00",37.19,36.03,6838000,{"timestamp":1341,"open":229,"high":1342,"low":253,"close":207,"volume":1343},"2026-07-23T00:00:00",37.38,4715600,{"timestamp":1345,"open":267,"high":1346,"low":1347,"close":1348,"volume":1349},"2026-07-26T00:00:00",37.88,37.04,37.72,4818700,{"timestamp":1351,"open":1352,"high":154,"low":1348,"close":1353,"volume":1354},"2026-07-27T00:00:00",38.81,38.36,6832100,{"timestamp":1356,"open":1357,"high":268,"low":194,"close":1358,"volume":1359},"2026-07-28T00:00:00",38.17,37.44,7117900,{"timestamp":1361,"open":1362,"high":1314,"low":1363,"close":1314,"volume":1364},"2026-07-29T00:00:00",37.82,37.54,4689200,{"timestamp":1366,"open":176,"high":176,"low":247,"close":1367,"volume":1368},"2026-07-30T00:00:00",37.61,4697200,{"timestamp":1370,"open":1371,"high":1372,"low":1373,"close":1374,"volume":1375},"2026-08-02T00:00:00",38.45,38.5,37.7,38.1,4582600,{"timestamp":1377,"open":180,"high":1378,"low":1379,"close":1271,"volume":1380},"2026-08-03T00:00:00",39.34,38.71,7695700,{"timestamp":1382,"open":1383,"high":1220,"low":176,"close":1384,"volume":1385},"2026-08-04T00:00:00",39.27,39.2,7525500,{"timestamp":1387,"open":1388,"high":1282,"low":1389,"close":1390,"volume":1391},"2026-08-05T00:00:00",38.7,37.99,38.16,5563900,{"timestamp":1393,"open":1352,"high":176,"low":1394,"close":1362,"volume":1395},"2026-08-06T00:00:00",36.29,17443500,{"timestamp":1397,"open":1398,"high":1399,"low":1400,"close":1394,"volume":1401},"2026-08-09T00:00:00",37.64,37.98,36.23,11115200,{"timestamp":1403,"open":1404,"high":1405,"low":1406,"close":1407,"volume":1408},"2026-08-10T00:00:00",36.32,36.53,34.45,34.71,15305300,{"timestamp":1410,"open":1411,"high":1412,"low":1413,"close":1413,"volume":1414},"2026-08-11T00:00:00",34.86,34.96,34.1,13294800,{"timestamp":1416,"open":1417,"high":1418,"low":1419,"close":1420,"volume":1421},"2026-08-12T00:00:00",34.02,34.89,33.9,34.06,9345600,{"timestamp":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2026-08-13T00:00:00",33.88,34.19,33.13,33.51,12252700,{"timestamp":1430,"open":1431,"high":1432,"low":1431,"close":1433,"volume":1434},"2026-08-16T00:00:00",33.22,34,33.43,5469500,{"timestamp":1436,"open":1437,"high":1438,"low":1439,"close":1439,"volume":1440},"2026-08-17T00:00:00",33.29,33.68,32.47,11736800,{"timestamp":1442,"open":1443,"high":1444,"low":1445,"close":1446,"volume":1447},"2026-08-18T00:00:00",33.44,33.59,32.17,32.51,10458200,{"timestamp":1449,"open":1450,"high":1451,"low":1452,"close":1453,"volume":1454},"2026-08-19T00:00:00",32.22,32.61,31.74,32.03,9512000,{"timestamp":91,"open":1456,"high":1457,"low":1458,"close":1459,"volume":1460},32.43,34.23,32.27,33.92,15502000,{"timestamp":1462,"open":1463,"high":1464,"low":1431,"close":1465,"volume":1466},"2026-08-23T00:00:00",33.4,34.36,33.7,8664000,{"timestamp":1468,"open":1469,"high":1470,"low":1469,"close":1471,"volume":1472},"2026-08-24T00:00:00",33.69,35.72,35.65,16652400,{"timestamp":1474,"open":209,"high":1475,"low":1476,"close":1477,"volume":1478},"2026-08-25T00:00:00",36.67,35.27,35.4,10681000,{"timestamp":1480,"open":1481,"high":221,"low":1482,"close":1483,"volume":1484},"2026-08-26T00:00:00",35.1,35.02,35.06,6300900,{"timestamp":1486,"open":1487,"high":1488,"low":1489,"close":1490,"volume":1491},"2026-08-27T00:00:00",35.38,35.56,34.41,34.81,4017800,{"timestamp":1493,"open":1494,"high":1495,"low":1496,"close":1497,"volume":1498},"2026-08-30T00:00:00",35.29,35.73,34.94,35.07,7917400,{"timestamp":1500,"open":1501,"high":210,"low":1502,"close":1503,"volume":1504},"2026-08-31T00:00:00",35.39,34.29,34.64,12602300,{"timestamp":1506,"open":1482,"high":1363,"low":1507,"close":1508,"volume":1509},"2026-09-01T00:00:00",34.17,36.36,11364300,{"timestamp":1511,"open":1512,"high":1513,"low":1514,"close":1514,"volume":1515},"2026-09-02T00:00:00",37.48,38.54,36.75,13545900,{"timestamp":1517,"open":1518,"high":1519,"low":1520,"close":1518,"volume":1521},"2026-09-03T00:00:00",36.64,37.21,35.99,7709500,{"timestamp":1523,"open":1524,"high":1512,"low":1525,"close":1525,"volume":1526},"2026-09-07T00:00:00",37.46,36.85,8741300,{"timestamp":1528,"open":1529,"high":1530,"low":1531,"close":1470,"volume":1532},"2026-09-08T00:00:00",36.43,36.44,35.49,7034800,{"timestamp":1534,"open":1487,"high":262,"low":1535,"close":190,"volume":1536},"2026-09-09T00:00:00",35.28,9978700,{"timestamp":1538,"open":1539,"high":1540,"low":1541,"close":210,"volume":1542},"2026-09-10T00:00:00",37,37.16,35.46,8678100,{"timestamp":1544,"open":1545,"high":1546,"low":1547,"close":1548,"volume":1549},"2026-09-13T00:00:00",34.6,35.95,34.54,35.59,4279600,{"timestamp":1551,"open":1552,"high":1553,"low":1554,"close":1555,"volume":1556},"2026-09-14T00:00:00",35.97,36.28,35.33,35.68,5710500,{"timestamp":1558,"open":1531,"high":1559,"low":1560,"close":1530,"volume":1561},"2026-09-15T00:00:00",36.94,35.42,8636800,{"timestamp":1563,"open":242,"high":200,"low":1564,"close":1565,"volume":1566},"2026-09-16T00:00:00",35.6,36.7,8751600,{"timestamp":1568,"open":1569,"high":1565,"low":235,"close":1570,"volume":1571},"2026-09-17T00:00:00",36.49,36.2,11508800,{"timestamp":1573,"open":1565,"high":1574,"low":220,"close":1358,"volume":1575},"2026-09-20T00:00:00",38.04,8579500,{"timestamp":1577,"open":267,"high":1578,"low":1514,"close":1579,"volume":1580},"2026-09-21T00:00:00",38.11,37.9,7829900,{"timestamp":1582,"open":1363,"high":1583,"low":1342,"close":1584,"volume":1585},"2026-09-22T00:00:00",39.23,38.15,15683100,{"timestamp":1587,"open":1588,"high":1589,"low":1590,"close":1379,"volume":1591},"2026-09-23T00:00:00",38.34,39.14,37.63,34888500,[]]