[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGYbMqnUt83Na0HVoAG5qtQU22vNAI_k2GVg3ggv42is":3,"$fsfNsdsbW46jRc1cG3CDKXvlnn4jEh9fG2hJtXuQ1ORY":46,"$fNNVVtk00STDeWOSEjayHX1GhP-DdhgEG10rRzPivo3w":51},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AMER3","amer3","stock","Americanas S.A.","Americanas","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},5.11,-0.14,-2.6667,"BRL","2026-09-25T17:51:39Z",{"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},-1.398,20.75,0,1171.62,-3.79,0.26,3.44,2.85,0.07,2752000000,964000000,-6.74,-24.39,-1.92,-2.37,2.14,25.59,1.96,0.45,1.7,2.4483,[],[41,42,43,44,45],"MGLU3","LREN3","SBFG3","CRFB3","BHIA3",{"items":47,"totalItens":48,"success":49,"errors":50,"limitReached":48},[],null,true,[],{"items":52,"totalItens":48,"success":49,"errors":1089,"limitReached":48},[53,60,67,74,79,86,93,99,104,110,116,122,129,135,140,145,152,157,164,170,175,179,185,190,194,198,204,208,212,215,219,223,226,230,235,239,244,247,252,255,259,262,267,272,277,282,286,293,300,306,313,319,323,328,333,338,342,346,350,354,357,361,364,367,370,373,377,383,387,392,396,399,404,410,417,423,430,436,442,447,450,453,456,459,462,467,472,475,479,482,485,488,492,495,498,502,505,508,511,515,519,522,525,529,532,535,538,541,545,548,551,555,559,562,565,568,571,574,577,580,583,586,590,593,596,599,602,605,608,611,617,621,626,630,637,644,651,657,663,667,670,675,680,684,687,691,694,698,701,704,707,710,714,717,720,723,726,729,732,735,738,741,744,747,749,752,755,759,762,765,769,773,777,782,785,790,795,800,807,810,817,822,828,834,839,845,850,857,863,868,875,882,887,893,898,901,906,910,914,919,926,929,934,939,944,947,951,956,960,964,968,971,976,980,985,989,992,997,1001,1005,1009,1013,1016,1019,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086],{"timestamp":54,"open":55,"high":56,"low":57,"close":58,"volume":59},"2025-09-25T00:00:00",6.6,6.78,6.42,6.76,1702400,{"timestamp":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-09-28T00:00:00",6.81,6.87,6.47,6.54,1557500,{"timestamp":68,"open":69,"high":70,"low":71,"close":72,"volume":73},"2025-09-29T00:00:00",6.52,6.61,6.1,6.11,2412200,{"timestamp":75,"open":76,"high":77,"low":72,"close":72,"volume":78},"2025-09-30T00:00:00",6.28,6.86,4097400,{"timestamp":80,"open":81,"high":82,"low":83,"close":84,"volume":85},"2025-10-01T00:00:00",6.15,6.45,6.05,6.17,2718700,{"timestamp":87,"open":88,"high":89,"low":90,"close":91,"volume":92},"2025-10-02T00:00:00",6.22,6.24,5.85,5.89,2500500,{"timestamp":94,"open":95,"high":96,"low":97,"close":96,"volume":98},"2025-10-05T00:00:00",5.92,6.01,5.79,1185600,{"timestamp":100,"open":101,"high":101,"low":102,"close":102,"volume":103},"2025-10-06T00:00:00",6,5.58,1682100,{"timestamp":105,"open":106,"high":90,"low":107,"close":108,"volume":109},"2025-10-07T00:00:00",5.59,5.51,5.76,1871200,{"timestamp":111,"open":112,"high":113,"low":114,"close":97,"volume":115},"2025-10-08T00:00:00",5.8,5.9,5.69,1165300,{"timestamp":117,"open":112,"high":118,"low":119,"close":120,"volume":121},"2025-10-09T00:00:00",5.83,5.46,5.48,1666500,{"timestamp":123,"open":124,"high":125,"low":126,"close":127,"volume":128},"2025-10-12T00:00:00",5.52,5.56,5.32,5.35,2496200,{"timestamp":130,"open":131,"high":132,"low":133,"close":127,"volume":134},"2025-10-13T00:00:00",5.38,5.55,5.26,2411800,{"timestamp":136,"open":131,"high":137,"low":138,"close":138,"volume":139},"2025-10-14T00:00:00",5.45,5.3,2036500,{"timestamp":141,"open":142,"high":127,"low":143,"close":143,"volume":144},"2025-10-15T00:00:00",5.29,5.09,1898800,{"timestamp":146,"open":147,"high":148,"low":149,"close":150,"volume":151},"2025-10-16T00:00:00",5.1,5.2,5.04,5.06,1740100,{"timestamp":153,"open":154,"high":155,"low":154,"close":148,"volume":156},"2025-10-19T00:00:00",5.08,5.24,1164100,{"timestamp":158,"open":159,"high":160,"low":161,"close":162,"volume":163},"2025-10-20T00:00:00",5.19,5.34,5.14,5.23,1309000,{"timestamp":165,"open":162,"high":166,"low":167,"close":168,"volume":169},"2025-10-21T00:00:00",5.42,5.18,5.33,1636600,{"timestamp":171,"open":172,"high":172,"low":173,"close":173,"volume":174},"2025-10-22T00:00:00",5.41,5.27,1125600,{"timestamp":176,"open":177,"high":166,"low":177,"close":131,"volume":178},"2025-10-23T00:00:00",5.28,870000,{"timestamp":180,"open":137,"high":181,"low":182,"close":183,"volume":184},"2025-10-26T00:00:00",5.62,5.39,5.43,1595400,{"timestamp":186,"open":137,"high":187,"low":188,"close":166,"volume":189},"2025-10-27T00:00:00",5.54,5.37,1158300,{"timestamp":191,"open":137,"high":106,"low":183,"close":192,"volume":193},"2025-10-28T00:00:00",5.5,1163000,{"timestamp":195,"open":119,"high":97,"low":172,"close":196,"volume":197},"2025-10-29T00:00:00",5.73,1619100,{"timestamp":199,"open":200,"high":201,"low":202,"close":192,"volume":203},"2025-10-30T00:00:00",5.81,5.87,5.47,1540400,{"timestamp":205,"open":107,"high":125,"low":206,"close":148,"volume":207},"2025-11-02T00:00:00",5.17,1818000,{"timestamp":209,"open":162,"high":142,"low":147,"close":210,"volume":211},"2025-11-03T00:00:00",5.12,1795900,{"timestamp":213,"open":210,"high":168,"low":147,"close":155,"volume":214},"2025-11-04T00:00:00",2029600,{"timestamp":216,"open":217,"high":177,"low":12,"close":12,"volume":218},"2025-11-05T00:00:00",5.21,1366700,{"timestamp":220,"open":147,"high":148,"low":147,"close":221,"volume":222},"2025-11-06T00:00:00",5.16,712000,{"timestamp":224,"open":217,"high":160,"low":148,"close":168,"volume":225},"2025-11-09T00:00:00",1172500,{"timestamp":227,"open":127,"high":114,"low":168,"close":228,"volume":229},"2025-11-10T00:00:00",5.61,2415300,{"timestamp":231,"open":232,"high":233,"low":202,"close":228,"volume":234},"2025-11-11T00:00:00",5.6,5.65,1693700,{"timestamp":236,"open":232,"high":237,"low":159,"close":162,"volume":238},"2025-11-12T00:00:00",5.95,7055700,{"timestamp":240,"open":241,"high":138,"low":210,"close":242,"volume":243},"2025-11-13T00:00:00",5.15,5.13,2140100,{"timestamp":245,"open":241,"high":183,"low":241,"close":148,"volume":246},"2025-11-16T00:00:00",1693600,{"timestamp":248,"open":173,"high":249,"low":159,"close":250,"volume":251},"2025-11-17T00:00:00",5.53,5.49,2301000,{"timestamp":253,"open":249,"high":114,"low":137,"close":102,"volume":254},"2025-11-18T00:00:00",1863000,{"timestamp":256,"open":181,"high":257,"low":124,"close":232,"volume":258},"2025-11-20T00:00:00",5.75,1388900,{"timestamp":260,"open":106,"high":196,"low":106,"close":233,"volume":261},"2025-11-23T00:00:00",1039700,{"timestamp":263,"open":264,"high":81,"low":264,"close":265,"volume":266},"2025-11-24T00:00:00",5.67,6.13,3846000,{"timestamp":268,"open":72,"high":89,"low":269,"close":270,"volume":271},"2025-11-25T00:00:00",5.78,5.96,2935500,{"timestamp":273,"open":101,"high":274,"low":270,"close":275,"volume":276},"2025-11-26T00:00:00",6.2,6.09,2090400,{"timestamp":278,"open":83,"high":279,"low":113,"close":280,"volume":281},"2025-11-27T00:00:00",6.14,5.94,1502900,{"timestamp":283,"open":101,"high":284,"low":280,"close":274,"volume":285},"2025-11-30T00:00:00",6.46,3802600,{"timestamp":287,"open":288,"high":289,"low":290,"close":291,"volume":292},"2025-12-01T00:00:00",6.23,6.74,6.18,6.66,3280400,{"timestamp":294,"open":295,"high":296,"low":297,"close":298,"volume":299},"2025-12-02T00:00:00",6.62,7.05,6.4,7,4489300,{"timestamp":301,"open":302,"high":303,"low":63,"close":304,"volume":305},"2025-12-03T00:00:00",6.93,7.37,7.09,4351000,{"timestamp":307,"open":308,"high":309,"low":310,"close":311,"volume":312},"2025-12-04T00:00:00",7.07,7.39,6.7,6.82,4178500,{"timestamp":314,"open":315,"high":296,"low":316,"close":317,"volume":318},"2025-12-07T00:00:00",6.8,6.67,6.69,2439900,{"timestamp":320,"open":321,"high":62,"low":322,"close":57,"volume":139},"2025-12-08T00:00:00",6.79,6.36,{"timestamp":324,"open":325,"high":64,"low":76,"close":326,"volume":327},"2025-12-09T00:00:00",6.41,6.32,1836800,{"timestamp":329,"open":330,"high":331,"low":279,"close":274,"volume":332},"2025-12-10T00:00:00",6.3,6.5,1370800,{"timestamp":334,"open":274,"high":335,"low":95,"close":336,"volume":337},"2025-12-11T00:00:00",6.29,5.99,2410700,{"timestamp":339,"open":83,"high":340,"low":269,"close":269,"volume":341},"2025-12-14T00:00:00",6.16,1974400,{"timestamp":343,"open":257,"high":269,"low":344,"close":344,"volume":345},"2025-12-15T00:00:00",5.4,2631700,{"timestamp":347,"open":131,"high":250,"low":168,"close":348,"volume":349},"2025-12-16T00:00:00",5.36,3232400,{"timestamp":351,"open":126,"high":137,"low":173,"close":352,"volume":353},"2025-12-17T00:00:00",5.31,1452500,{"timestamp":355,"open":168,"high":348,"low":173,"close":138,"volume":356},"2025-12-18T00:00:00",1235200,{"timestamp":358,"open":173,"high":160,"low":359,"close":359,"volume":360},"2025-12-21T00:00:00",5.22,979600,{"timestamp":362,"open":177,"high":119,"low":162,"close":348,"volume":363},"2025-12-22T00:00:00",2555300,{"timestamp":365,"open":177,"high":172,"low":177,"close":127,"volume":366},"2025-12-25T00:00:00",592600,{"timestamp":368,"open":348,"high":344,"low":359,"close":133,"volume":369},"2025-12-28T00:00:00",1254300,{"timestamp":371,"open":352,"high":168,"low":241,"close":217,"volume":372},"2025-12-29T00:00:00",2050300,{"timestamp":374,"open":159,"high":177,"low":375,"close":375,"volume":376},"2026-01-01T00:00:00",5.02,2551600,{"timestamp":378,"open":379,"high":380,"low":381,"close":375,"volume":382},"2026-01-04T00:00:00",5.05,5.07,4.93,2641100,{"timestamp":384,"open":149,"high":206,"low":385,"close":379,"volume":386},"2026-01-05T00:00:00",5.01,2884000,{"timestamp":388,"open":147,"high":147,"low":389,"close":390,"volume":391},"2026-01-06T00:00:00",4.87,5.03,2209400,{"timestamp":393,"open":385,"high":154,"low":394,"close":385,"volume":395},"2026-01-07T00:00:00",4.95,1498600,{"timestamp":397,"open":375,"high":380,"low":394,"close":375,"volume":398},"2026-01-08T00:00:00",1658900,{"timestamp":400,"open":401,"high":154,"low":394,"close":402,"volume":403},"2026-01-11T00:00:00",5,4.98,2136200,{"timestamp":405,"open":406,"high":406,"low":407,"close":408,"volume":409},"2026-01-12T00:00:00",4.99,4.86,4.89,2007100,{"timestamp":411,"open":412,"high":413,"low":414,"close":415,"volume":416},"2026-01-13T00:00:00",4.92,4.94,4.8,4.9,1823400,{"timestamp":418,"open":419,"high":412,"low":420,"close":421,"volume":422},"2026-01-14T00:00:00",4.88,4.81,4.82,1283000,{"timestamp":424,"open":425,"high":426,"low":427,"close":428,"volume":429},"2026-01-15T00:00:00",4.84,4.85,4.6,4.77,2296700,{"timestamp":431,"open":432,"high":421,"low":433,"close":434,"volume":435},"2026-01-18T00:00:00",4.75,4.68,4.73,1371200,{"timestamp":437,"open":438,"high":428,"low":439,"close":440,"volume":441},"2026-01-19T00:00:00",4.7,4.64,4.71,2850900,{"timestamp":443,"open":444,"high":445,"low":444,"close":445,"volume":446},"2026-01-20T00:00:00",4.65,4.79,1777700,{"timestamp":448,"open":414,"high":12,"low":428,"close":406,"volume":449},"2026-01-21T00:00:00",5677900,{"timestamp":451,"open":375,"high":148,"low":413,"close":241,"volume":452},"2026-01-22T00:00:00",1991500,{"timestamp":454,"open":148,"high":137,"low":154,"close":182,"volume":455},"2026-01-25T00:00:00",3105700,{"timestamp":457,"open":119,"high":233,"low":183,"close":228,"volume":458},"2026-01-26T00:00:00",2961600,{"timestamp":460,"open":257,"high":97,"low":106,"close":97,"volume":461},"2026-01-27T00:00:00",3282900,{"timestamp":463,"open":201,"high":464,"low":120,"close":465,"volume":466},"2026-01-28T00:00:00",5.97,5.71,3650800,{"timestamp":468,"open":264,"high":469,"low":106,"close":470,"volume":471},"2026-02-01T00:00:00",5.68,5.66,334700,{"timestamp":473,"open":108,"high":118,"low":181,"close":108,"volume":474},"2026-02-02T00:00:00",2175500,{"timestamp":476,"open":477,"high":196,"low":183,"close":250,"volume":478},"2026-02-03T00:00:00",5.64,2101600,{"timestamp":480,"open":344,"high":344,"low":217,"close":126,"volume":481},"2026-02-05T00:00:00",1733200,{"timestamp":483,"open":138,"high":181,"low":138,"close":102,"volume":484},"2026-02-08T00:00:00",2114600,{"timestamp":486,"open":181,"high":470,"low":192,"close":125,"volume":487},"2026-02-09T00:00:00",1290300,{"timestamp":489,"open":106,"high":470,"low":120,"close":490,"volume":491},"2026-02-10T00:00:00",5.57,1499000,{"timestamp":493,"open":132,"high":106,"low":127,"close":172,"volume":494},"2026-02-11T00:00:00",1552300,{"timestamp":496,"open":131,"high":490,"low":173,"close":187,"volume":497},"2026-02-12T00:00:00",1319000,{"timestamp":499,"open":106,"high":500,"low":132,"close":228,"volume":501},"2026-02-17T00:00:00",5.7,871800,{"timestamp":503,"open":107,"high":269,"low":107,"close":114,"volume":504},"2026-02-18T00:00:00",1284000,{"timestamp":506,"open":232,"high":196,"low":102,"close":465,"volume":507},"2026-02-19T00:00:00",804900,{"timestamp":509,"open":233,"high":114,"low":232,"close":233,"volume":510},"2026-02-22T00:00:00",876900,{"timestamp":512,"open":114,"high":513,"low":470,"close":196,"volume":514},"2026-02-23T00:00:00",5.77,844900,{"timestamp":516,"open":469,"high":517,"low":132,"close":106,"volume":518},"2026-02-24T00:00:00",5.72,1160900,{"timestamp":520,"open":232,"high":469,"low":132,"close":470,"volume":521},"2026-02-25T00:00:00",1258100,{"timestamp":523,"open":228,"high":196,"low":106,"close":181,"volume":524},"2026-02-26T00:00:00",1377300,{"timestamp":526,"open":125,"high":490,"low":527,"close":119,"volume":528},"2026-03-01T00:00:00",5.25,2466100,{"timestamp":530,"open":188,"high":172,"low":147,"close":161,"volume":531},"2026-03-02T00:00:00",2067100,{"timestamp":533,"open":162,"high":126,"low":161,"close":221,"volume":534},"2026-03-03T00:00:00",1003700,{"timestamp":536,"open":206,"high":359,"low":406,"close":161,"volume":537},"2026-03-04T00:00:00",1566600,{"timestamp":539,"open":147,"high":159,"low":394,"close":401,"volume":540},"2026-03-05T00:00:00",1667400,{"timestamp":542,"open":543,"high":221,"low":408,"close":221,"volume":544},"2026-03-08T00:00:00",4.96,1403600,{"timestamp":546,"open":221,"high":344,"low":380,"close":173,"volume":547},"2026-03-09T00:00:00",2948100,{"timestamp":549,"open":162,"high":352,"low":210,"close":217,"volume":550},"2026-03-10T00:00:00",933400,{"timestamp":552,"open":161,"high":221,"low":553,"close":402,"volume":554},"2026-03-11T00:00:00",4.97,1509400,{"timestamp":556,"open":149,"high":147,"low":557,"close":381,"volume":558},"2026-03-12T00:00:00",4.91,1279000,{"timestamp":560,"open":401,"high":150,"low":394,"close":375,"volume":561},"2026-03-15T00:00:00",887500,{"timestamp":563,"open":401,"high":380,"low":553,"close":553,"volume":564},"2026-03-16T00:00:00",602800,{"timestamp":566,"open":406,"high":390,"low":415,"close":413,"volume":567},"2026-03-17T00:00:00",784900,{"timestamp":569,"open":394,"high":379,"low":421,"close":379,"volume":570},"2026-03-18T00:00:00",939100,{"timestamp":572,"open":390,"high":390,"low":412,"close":381,"volume":573},"2026-03-19T00:00:00",591300,{"timestamp":575,"open":385,"high":221,"low":401,"close":161,"volume":576},"2026-03-22T00:00:00",1790200,{"timestamp":578,"open":161,"high":527,"low":150,"close":359,"volume":579},"2026-03-23T00:00:00",1544300,{"timestamp":581,"open":173,"high":182,"low":148,"close":217,"volume":582},"2026-03-24T00:00:00",1739500,{"timestamp":584,"open":101,"high":76,"low":112,"close":112,"volume":585},"2026-03-25T00:00:00",10845100,{"timestamp":587,"open":200,"high":588,"low":166,"close":166,"volume":589},"2026-03-26T00:00:00",6.07,6536400,{"timestamp":591,"open":232,"high":470,"low":162,"close":162,"volume":592},"2026-03-29T00:00:00",3140300,{"timestamp":594,"open":138,"high":127,"low":241,"close":167,"volume":595},"2026-03-30T00:00:00",3034300,{"timestamp":597,"open":527,"high":114,"low":359,"close":250,"volume":598},"2026-03-31T00:00:00",3610700,{"timestamp":600,"open":137,"high":187,"low":138,"close":344,"volume":601},"2026-04-01T00:00:00",2178700,{"timestamp":603,"open":172,"high":257,"low":131,"close":106,"volume":604},"2026-04-05T00:00:00",2443800,{"timestamp":606,"open":125,"high":196,"low":137,"close":228,"volume":607},"2026-04-06T00:00:00",2149200,{"timestamp":609,"open":108,"high":336,"low":108,"close":95,"volume":610},"2026-04-07T00:00:00",3864900,{"timestamp":612,"open":613,"high":614,"low":615,"close":270,"volume":616},"2026-04-08T00:00:00",5.88,6.04,5.74,3632900,{"timestamp":618,"open":280,"high":89,"low":280,"close":619,"volume":620},"2026-04-09T00:00:00",6.08,3326300,{"timestamp":622,"open":623,"high":330,"low":101,"close":624,"volume":625},"2026-04-12T00:00:00",6.03,6.26,2928400,{"timestamp":627,"open":76,"high":628,"low":76,"close":628,"volume":629},"2026-04-13T00:00:00",7.24,9652900,{"timestamp":631,"open":632,"high":633,"low":634,"close":635,"volume":636},"2026-04-14T00:00:00",7.12,7.63,6.83,7.4,9543600,{"timestamp":638,"open":639,"high":640,"low":641,"close":642,"volume":643},"2026-04-15T00:00:00",7.45,7.75,7.27,7.74,5673200,{"timestamp":645,"open":646,"high":647,"low":648,"close":649,"volume":650},"2026-04-16T00:00:00",7.68,7.89,6.92,6.98,5312000,{"timestamp":652,"open":649,"high":653,"low":654,"close":655,"volume":656},"2026-04-19T00:00:00",7.32,6.75,6.94,5268000,{"timestamp":658,"open":659,"high":660,"low":284,"close":661,"volume":662},"2026-04-21T00:00:00",7.01,7.03,6.51,4507900,{"timestamp":664,"open":69,"high":665,"low":336,"close":275,"volume":666},"2026-04-22T00:00:00",6.56,4355600,{"timestamp":668,"open":83,"high":81,"low":201,"close":96,"volume":669},"2026-04-23T00:00:00",3154700,{"timestamp":671,"open":672,"high":673,"low":113,"close":275,"volume":674},"2026-04-26T00:00:00",5.98,6.21,3286500,{"timestamp":676,"open":275,"high":677,"low":678,"close":270,"volume":679},"2026-04-27T00:00:00",6.19,5.91,2692800,{"timestamp":681,"open":682,"high":270,"low":264,"close":114,"volume":683},"2026-04-28T00:00:00",5.93,2132200,{"timestamp":685,"open":517,"high":280,"low":517,"close":615,"volume":686},"2026-04-29T00:00:00",3813100,{"timestamp":688,"open":196,"high":689,"low":106,"close":106,"volume":690},"2026-05-03T00:00:00",5.86,2500100,{"timestamp":692,"open":181,"high":196,"low":102,"close":106,"volume":693},"2026-05-04T00:00:00",4052300,{"timestamp":695,"open":500,"high":696,"low":124,"close":232,"volume":697},"2026-05-05T00:00:00",5.82,2747400,{"timestamp":699,"open":232,"high":181,"low":202,"close":187,"volume":700},"2026-05-06T00:00:00",1450900,{"timestamp":702,"open":232,"high":470,"low":137,"close":137,"volume":703},"2026-05-07T00:00:00",1784300,{"timestamp":705,"open":119,"high":249,"low":352,"close":348,"volume":706},"2026-05-10T00:00:00",1168000,{"timestamp":708,"open":188,"high":132,"low":133,"close":202,"volume":709},"2026-05-11T00:00:00",2259800,{"timestamp":711,"open":202,"high":196,"low":712,"close":477,"volume":713},"2026-05-12T00:00:00",5.44,1913900,{"timestamp":715,"open":232,"high":232,"low":527,"close":527,"volume":716},"2026-05-13T00:00:00",2816900,{"timestamp":718,"open":162,"high":352,"low":553,"close":553,"volume":719},"2026-05-14T00:00:00",2169200,{"timestamp":721,"open":402,"high":12,"low":553,"close":401,"volume":722},"2026-05-17T00:00:00",1493700,{"timestamp":724,"open":553,"high":553,"low":420,"close":553,"volume":725},"2026-05-18T00:00:00",1741600,{"timestamp":727,"open":375,"high":182,"low":385,"close":359,"volume":728},"2026-05-19T00:00:00",2680800,{"timestamp":730,"open":217,"high":102,"low":210,"close":250,"volume":731},"2026-05-20T00:00:00",2124300,{"timestamp":733,"open":124,"high":132,"low":161,"close":161,"volume":734},"2026-05-21T00:00:00",2404800,{"timestamp":736,"open":527,"high":138,"low":375,"close":242,"volume":737},"2026-05-24T00:00:00",1903400,{"timestamp":739,"open":221,"high":206,"low":401,"close":385,"volume":740},"2026-05-25T00:00:00",1948900,{"timestamp":742,"open":154,"high":177,"low":379,"close":148,"volume":743},"2026-05-26T00:00:00",2751400,{"timestamp":745,"open":167,"high":142,"low":221,"close":206,"volume":746},"2026-05-27T00:00:00",1232000,{"timestamp":748,"open":359,"high":359,"low":385,"close":379,"volume":487},"2026-05-28T00:00:00",{"timestamp":750,"open":242,"high":221,"low":390,"close":143,"volume":751},"2026-05-31T00:00:00",1114500,{"timestamp":753,"open":12,"high":241,"low":412,"close":12,"volume":754},"2026-06-01T00:00:00",2187500,{"timestamp":756,"open":143,"high":143,"low":757,"close":419,"volume":758},"2026-06-02T00:00:00",4.83,2142800,{"timestamp":760,"open":757,"high":413,"low":414,"close":414,"volume":761},"2026-06-04T00:00:00",1276400,{"timestamp":763,"open":407,"high":407,"low":440,"close":440,"volume":764},"2026-06-07T00:00:00",1132100,{"timestamp":766,"open":767,"high":557,"low":428,"close":421,"volume":768},"2026-06-08T00:00:00",4.78,1461000,{"timestamp":770,"open":445,"high":445,"low":771,"close":771,"volume":772},"2026-06-09T00:00:00",4.62,1511800,{"timestamp":774,"open":771,"high":438,"low":775,"close":439,"volume":776},"2026-06-10T00:00:00",4.53,1486700,{"timestamp":778,"open":439,"high":779,"low":780,"close":427,"volume":781},"2026-06-11T00:00:00",4.72,4.59,897300,{"timestamp":783,"open":432,"high":421,"low":444,"close":767,"volume":784},"2026-06-14T00:00:00",1048600,{"timestamp":786,"open":787,"high":432,"low":788,"close":788,"volume":789},"2026-06-15T00:00:00",4.74,4.55,1023300,{"timestamp":791,"open":792,"high":771,"low":793,"close":793,"volume":794},"2026-06-16T00:00:00",4.57,4.51,757700,{"timestamp":796,"open":797,"high":797,"low":798,"close":798,"volume":799},"2026-06-17T00:00:00",4.56,4.35,766600,{"timestamp":801,"open":802,"high":803,"low":804,"close":805,"volume":806},"2026-06-18T00:00:00",4.37,4.43,4.31,4.38,931300,{"timestamp":808,"open":805,"high":797,"low":805,"close":803,"volume":809},"2026-06-21T00:00:00",986600,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-06-22T00:00:00",4.4,4.45,4.28,4.29,758200,{"timestamp":818,"open":815,"high":819,"low":820,"close":814,"volume":821},"2026-06-23T00:00:00",4.34,4.23,609300,{"timestamp":823,"open":824,"high":804,"low":825,"close":826,"volume":827},"2026-06-24T00:00:00",4.25,4.03,4.05,2609700,{"timestamp":829,"open":830,"high":831,"low":830,"close":832,"volume":833},"2026-06-25T00:00:00",4,4.18,4.02,1426600,{"timestamp":835,"open":830,"high":820,"low":836,"close":837,"volume":838},"2026-06-28T00:00:00",3.91,4.14,1646400,{"timestamp":840,"open":841,"high":842,"low":843,"close":843,"volume":844},"2026-06-29T00:00:00",4.11,4.13,3.84,2988800,{"timestamp":846,"open":847,"high":847,"low":848,"close":848,"volume":849},"2026-06-30T00:00:00",3.78,3.39,5677300,{"timestamp":851,"open":852,"high":853,"low":854,"close":855,"volume":856},"2026-07-01T00:00:00",3.42,3.55,3.37,3.5,3335700,{"timestamp":858,"open":853,"high":859,"low":860,"close":861,"volume":862},"2026-07-02T00:00:00",3.66,3.48,3.58,1281800,{"timestamp":864,"open":865,"high":825,"low":853,"close":866,"volume":867},"2026-07-05T00:00:00",3.62,3.85,3487700,{"timestamp":869,"open":870,"high":871,"low":872,"close":873,"volume":874},"2026-07-06T00:00:00",3.88,3.99,3.63,3.7,2434200,{"timestamp":876,"open":877,"high":878,"low":879,"close":880,"volume":881},"2026-07-07T00:00:00",3.68,3.98,3.67,3.77,1574700,{"timestamp":883,"open":866,"high":884,"low":885,"close":884,"volume":886},"2026-07-08T00:00:00",4.08,3.76,1637200,{"timestamp":888,"open":889,"high":890,"low":891,"close":889,"volume":892},"2026-07-09T00:00:00",4.1,4.24,4.06,2393800,{"timestamp":894,"open":889,"high":895,"low":896,"close":847,"volume":897},"2026-07-12T00:00:00",4.17,3.75,2608700,{"timestamp":899,"open":843,"high":836,"low":861,"close":896,"volume":900},"2026-07-13T00:00:00",3024700,{"timestamp":902,"open":847,"high":903,"low":859,"close":904,"volume":905},"2026-07-14T00:00:00",3.8,3.69,1054300,{"timestamp":907,"open":877,"high":908,"low":859,"close":896,"volume":909},"2026-07-15T00:00:00",3.83,1653900,{"timestamp":911,"open":912,"high":826,"low":873,"close":830,"volume":913},"2026-07-16T00:00:00",3.73,2418700,{"timestamp":915,"open":825,"high":916,"low":903,"close":917,"volume":918},"2026-07-19T00:00:00",4.09,3.89,1071900,{"timestamp":920,"open":921,"high":922,"low":923,"close":924,"volume":925},"2026-07-20T00:00:00",3.9,3.97,3.82,3.92,734300,{"timestamp":927,"open":921,"high":832,"low":923,"close":832,"volume":928},"2026-07-21T00:00:00",1177300,{"timestamp":930,"open":832,"high":826,"low":931,"close":932,"volume":933},"2026-07-22T00:00:00",3.95,4.01,779200,{"timestamp":935,"open":936,"high":831,"low":937,"close":832,"volume":938},"2026-07-23T00:00:00",3.96,3.93,805500,{"timestamp":940,"open":884,"high":941,"low":884,"close":942,"volume":943},"2026-07-26T00:00:00",4.36,4.33,1363500,{"timestamp":945,"open":803,"high":438,"low":814,"close":438,"volume":946},"2026-07-27T00:00:00",2416400,{"timestamp":948,"open":949,"high":438,"low":813,"close":813,"volume":950},"2026-07-28T00:00:00",4.66,1709200,{"timestamp":952,"open":788,"high":953,"low":954,"close":775,"volume":955},"2026-07-29T00:00:00",4.69,4.46,1393900,{"timestamp":957,"open":788,"high":432,"low":958,"close":439,"volume":959},"2026-07-30T00:00:00",4.54,856900,{"timestamp":961,"open":949,"high":432,"low":962,"close":444,"volume":963},"2026-08-02T00:00:00",4.63,670400,{"timestamp":965,"open":438,"high":415,"low":966,"close":757,"volume":967},"2026-08-03T00:00:00",4.67,1115400,{"timestamp":969,"open":757,"high":408,"low":440,"close":779,"volume":970},"2026-08-04T00:00:00",1010000,{"timestamp":972,"open":973,"high":421,"low":788,"close":974,"volume":975},"2026-08-05T00:00:00",4.76,4.61,1336100,{"timestamp":977,"open":438,"high":438,"low":978,"close":978,"volume":979},"2026-08-06T00:00:00",4.15,2220100,{"timestamp":981,"open":982,"high":983,"low":826,"close":826,"volume":984},"2026-08-09T00:00:00",4.22,4.32,1097400,{"timestamp":986,"open":841,"high":987,"low":836,"close":830,"volume":988},"2026-08-10T00:00:00",4.2,1421500,{"timestamp":990,"open":891,"high":891,"low":921,"close":836,"volume":991},"2026-08-11T00:00:00",899700,{"timestamp":993,"open":994,"high":870,"low":995,"close":885,"volume":996},"2026-08-12T00:00:00",3.71,3.56,2013900,{"timestamp":998,"open":847,"high":843,"low":859,"close":999,"volume":1000},"2026-08-13T00:00:00",3.74,951800,{"timestamp":1002,"open":873,"high":1003,"low":873,"close":903,"volume":1004},"2026-08-16T00:00:00",3.94,1242800,{"timestamp":1006,"open":1007,"high":891,"low":1007,"close":832,"volume":1008},"2026-08-17T00:00:00",3.79,1325200,{"timestamp":1010,"open":825,"high":982,"low":878,"close":1011,"volume":1012},"2026-08-18T00:00:00",4.07,3357100,{"timestamp":1014,"open":830,"high":983,"low":931,"close":824,"volume":1015},"2026-08-19T00:00:00",3252500,{"timestamp":1017,"open":824,"high":966,"low":824,"close":949,"volume":1018},"2026-08-20T00:00:00",3511400,{"timestamp":1020,"open":780,"high":432,"low":1021,"close":439,"volume":1022},"2026-08-23T00:00:00",4.49,4178900,{"timestamp":1024,"open":427,"high":415,"low":780,"close":414,"volume":1025},"2026-08-24T00:00:00",3945700,{"timestamp":1027,"open":779,"high":242,"low":779,"close":414,"volume":1028},"2026-08-25T00:00:00",2215600,{"timestamp":1030,"open":426,"high":553,"low":445,"close":412,"volume":1031},"2026-08-26T00:00:00",1190000,{"timestamp":1033,"open":413,"high":406,"low":427,"close":953,"volume":1034},"2026-08-27T00:00:00",1756000,{"timestamp":1036,"open":953,"high":147,"low":771,"close":147,"volume":1037},"2026-08-30T00:00:00",2700200,{"timestamp":1039,"open":154,"high":348,"low":401,"close":385,"volume":1040},"2026-08-31T00:00:00",2873900,{"timestamp":1042,"open":154,"high":127,"low":379,"close":155,"volume":1043},"2026-09-01T00:00:00",2012400,{"timestamp":1045,"open":177,"high":183,"low":173,"close":126,"volume":1046},"2026-09-02T00:00:00",2126900,{"timestamp":1048,"open":241,"high":490,"low":241,"close":132,"volume":1049},"2026-09-03T00:00:00",1553900,{"timestamp":1051,"open":106,"high":469,"low":166,"close":166,"volume":1052},"2026-09-07T00:00:00",1422000,{"timestamp":1054,"open":192,"high":192,"low":206,"close":173,"volume":1055},"2026-09-08T00:00:00",1369000,{"timestamp":1057,"open":206,"high":142,"low":149,"close":173,"volume":1058},"2026-09-09T00:00:00",1194900,{"timestamp":1060,"open":160,"high":348,"low":408,"close":557,"volume":1061},"2026-09-10T00:00:00",1789900,{"timestamp":1063,"open":426,"high":150,"low":428,"close":406,"volume":1064},"2026-09-13T00:00:00",883100,{"timestamp":1066,"open":401,"high":149,"low":757,"close":402,"volume":1067},"2026-09-14T00:00:00",1135100,{"timestamp":1069,"open":553,"high":143,"low":413,"close":385,"volume":1070},"2026-09-15T00:00:00",754500,{"timestamp":1072,"open":379,"high":154,"low":426,"close":413,"volume":1073},"2026-09-16T00:00:00",1021200,{"timestamp":1075,"open":413,"high":394,"low":949,"close":787,"volume":1076},"2026-09-17T00:00:00",1448400,{"timestamp":1078,"open":389,"high":375,"low":414,"close":375,"volume":1079},"2026-09-20T00:00:00",846400,{"timestamp":1081,"open":385,"high":172,"low":394,"close":210,"volume":1082},"2026-09-21T00:00:00",1448200,{"timestamp":1084,"open":154,"high":126,"low":150,"close":241,"volume":1085},"2026-09-22T00:00:00",844600,{"timestamp":1087,"open":242,"high":160,"low":389,"close":527,"volume":1088},"2026-09-23T00:00:00",1965200,[]]