[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fmxhNwHPJFKmjV1aUpYP15CrOeAwhgLGz78AaJGkaKck":3,"$fd37X7gwgm2JBruBMRlkihqkbYw6gF2-ZkAq0-sGKue8":46,"$fp9teUo6QzbNtPRjm3JlSm0MhxbGPxag3lKdbL9OZxOk":67},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"ANIM3","anim3","stock","Anima Holding S.A.","Ânima","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},2.92,-0.08,-2.6667,"BRL","2026-09-25T21:08:58Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.381,7.376,2.63,8.84,7.8,0.4,0.79,4.54,0.2,6713797000,1479655000,5.16,12.11,1.45,3.71,25.75,63.39,3.96,1.97,1.49,2.5714,[],[41,42,43,44,45],"SEER3","YDUQ3","COGN3","CSED3","LEVE3",{"items":47,"totalItens":64,"success":65,"errors":66,"limitReached":64},[48,56,60],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":55},0,"cash",0.47127,"2024-08-08T00:00:00","2024-08-13T00:00:00","2024-08-21T00:00:00",1,{"type":49,"category":50,"amount":57,"approvalDate":58,"comDate":58,"paymentDate":59,"status":55},0.0535396,"2025-04-24T00:00:00","2025-05-09T00:00:00",{"type":49,"category":50,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":55},0.0777847,"2026-04-24T00:00:00","2026-05-15T00:00:00",null,true,[],{"items":68,"totalItens":64,"success":65,"errors":1094,"limitReached":64},[69,75,82,86,92,99,104,111,117,124,129,134,139,144,148,152,156,161,164,167,171,177,181,184,187,190,194,198,203,206,210,214,219,226,230,235,239,242,245,249,253,256,260,266,272,278,282,287,290,295,300,303,306,311,314,317,323,326,330,333,337,340,343,346,349,352,355,358,361,366,372,379,384,389,392,395,400,403,408,413,420,426,433,439,445,450,457,462,468,474,480,484,488,492,497,501,506,511,514,518,522,528,533,537,543,548,553,559,563,568,573,578,583,587,590,595,600,604,608,613,618,621,624,627,631,634,640,644,648,653,656,660,664,668,671,674,677,681,684,688,691,695,698,701,704,707,711,714,717,720,724,727,730,733,736,740,743,746,749,752,755,758,761,765,768,771,774,777,780,784,788,792,795,798,802,805,810,817,821,827,833,838,843,847,850,854,858,862,866,871,875,878,884,889,894,901,906,913,920,926,931,937,941,944,947,951,956,960,964,967,971,974,977,980,985,991,995,998,1001,1004,1007,1010,1015,1020,1024,1028,1031,1034,1038,1041,1044,1049,1053,1056,1059,1062,1065,1068,1072,1075,1079,1082,1085,1088,1091],{"timestamp":70,"open":71,"high":72,"low":71,"close":73,"volume":74},"2025-09-25T00:00:00",3.32,3.5,3.42,3792300,{"timestamp":76,"open":77,"high":78,"low":79,"close":80,"volume":81},"2025-09-28T00:00:00",3.51,3.55,3.4,3.44,3944100,{"timestamp":83,"open":80,"high":72,"low":79,"close":84,"volume":85},"2025-09-29T00:00:00",3.43,3955100,{"timestamp":87,"open":88,"high":88,"low":89,"close":90,"volume":91},"2025-09-30T00:00:00",3.47,3.3,3.35,4402300,{"timestamp":93,"open":94,"high":95,"low":96,"close":97,"volume":98},"2025-10-01T00:00:00",3.38,3.39,3.17,3.22,3738900,{"timestamp":100,"open":97,"high":89,"low":101,"close":102,"volume":103},"2025-10-02T00:00:00",3.16,3.27,3773100,{"timestamp":105,"open":106,"high":107,"low":108,"close":109,"volume":110},"2025-10-05T00:00:00",3.26,3.31,3.18,3.23,2404200,{"timestamp":112,"open":97,"high":113,"low":114,"close":115,"volume":116},"2025-10-06T00:00:00",3.24,2.91,2.98,14663000,{"timestamp":118,"open":119,"high":120,"low":121,"close":122,"volume":123},"2025-10-07T00:00:00",3,3.11,2.96,3.07,6662000,{"timestamp":125,"open":126,"high":108,"low":119,"close":127,"volume":128},"2025-10-08T00:00:00",3.15,3.06,4696800,{"timestamp":130,"open":127,"high":126,"low":131,"close":132,"volume":133},"2025-10-09T00:00:00",3.01,3.03,3732300,{"timestamp":135,"open":136,"high":137,"low":136,"close":122,"volume":138},"2025-10-12T00:00:00",3.05,3.14,3073900,{"timestamp":140,"open":136,"high":126,"low":141,"close":142,"volume":143},"2025-10-13T00:00:00",3.02,3.12,4531300,{"timestamp":145,"open":126,"high":97,"low":120,"close":146,"volume":147},"2025-10-14T00:00:00",3.19,4676300,{"timestamp":149,"open":108,"high":150,"low":136,"close":122,"volume":151},"2025-10-15T00:00:00",3.21,5920600,{"timestamp":153,"open":132,"high":126,"low":154,"close":122,"volume":155},"2025-10-16T00:00:00",2.97,4762100,{"timestamp":157,"open":158,"high":101,"low":122,"close":159,"volume":160},"2025-10-19T00:00:00",3.1,3.13,7187800,{"timestamp":162,"open":142,"high":159,"low":119,"close":122,"volume":163},"2025-10-20T00:00:00",8725700,{"timestamp":165,"open":122,"high":109,"low":122,"close":126,"volume":166},"2025-10-21T00:00:00",9626800,{"timestamp":168,"open":150,"high":169,"low":108,"close":113,"volume":170},"2025-10-22T00:00:00",3.29,4528600,{"timestamp":172,"open":173,"high":174,"low":106,"close":175,"volume":176},"2025-10-23T00:00:00",3.28,3.37,3.33,5416200,{"timestamp":178,"open":174,"high":179,"low":113,"close":90,"volume":180},"2025-10-26T00:00:00",3.41,5387900,{"timestamp":182,"open":90,"high":90,"low":150,"close":102,"volume":183},"2025-10-27T00:00:00",8643700,{"timestamp":185,"open":102,"high":90,"low":109,"close":113,"volume":186},"2025-10-28T00:00:00",4910700,{"timestamp":188,"open":108,"high":107,"low":159,"close":106,"volume":189},"2025-10-29T00:00:00",5370700,{"timestamp":191,"open":169,"high":192,"low":169,"close":192,"volume":193},"2025-10-30T00:00:00",3.53,6840500,{"timestamp":195,"open":78,"high":196,"low":71,"close":71,"volume":197},"2025-11-02T00:00:00",3.57,7507300,{"timestamp":199,"open":89,"high":174,"low":200,"close":201,"volume":202},"2025-11-03T00:00:00",3.25,3.34,5670400,{"timestamp":204,"open":175,"high":77,"low":89,"close":77,"volume":205},"2025-11-04T00:00:00",4534700,{"timestamp":207,"open":208,"high":208,"low":102,"close":173,"volume":209},"2025-11-05T00:00:00",3.49,10001100,{"timestamp":211,"open":88,"high":212,"low":79,"close":78,"volume":213},"2025-11-06T00:00:00",3.63,11991700,{"timestamp":215,"open":78,"high":216,"low":77,"close":217,"volume":218},"2025-11-09T00:00:00",3.89,3.86,11167100,{"timestamp":220,"open":221,"high":222,"low":223,"close":224,"volume":225},"2025-11-10T00:00:00",3.85,3.98,3.75,3.87,10332600,{"timestamp":227,"open":224,"high":216,"low":228,"close":32,"volume":229},"2025-11-11T00:00:00",3.67,7677100,{"timestamp":231,"open":32,"high":232,"low":78,"close":233,"volume":234},"2025-11-12T00:00:00",3.78,3.61,6036000,{"timestamp":236,"open":212,"high":212,"low":88,"close":237,"volume":238},"2025-11-13T00:00:00",3.52,9542600,{"timestamp":240,"open":77,"high":78,"low":90,"close":90,"volume":241},"2025-11-16T00:00:00",5753800,{"timestamp":243,"open":107,"high":196,"low":89,"close":77,"volume":244},"2025-11-17T00:00:00",5178000,{"timestamp":246,"open":237,"high":247,"low":208,"close":237,"volume":248},"2025-11-18T00:00:00",3.64,5995700,{"timestamp":250,"open":77,"high":251,"low":201,"close":79,"volume":252},"2025-11-20T00:00:00",3.54,9803000,{"timestamp":254,"open":84,"high":251,"low":174,"close":95,"volume":255},"2025-11-23T00:00:00",5828100,{"timestamp":257,"open":79,"high":212,"low":79,"close":258,"volume":259},"2025-11-24T00:00:00",3.59,7904800,{"timestamp":261,"open":262,"high":263,"low":262,"close":264,"volume":265},"2025-11-25T00:00:00",3.6,3.76,3.68,5523500,{"timestamp":267,"open":264,"high":268,"low":269,"close":270,"volume":271},"2025-11-26T00:00:00",3.77,3.58,3.73,4733600,{"timestamp":273,"open":232,"high":274,"low":275,"close":276,"volume":277},"2025-11-27T00:00:00",3.84,3.74,3.81,4246200,{"timestamp":279,"open":280,"high":280,"low":32,"close":223,"volume":281},"2025-11-30T00:00:00",3.83,4176600,{"timestamp":283,"open":232,"high":284,"low":270,"close":285,"volume":286},"2025-12-01T00:00:00",3.93,3.8,6206200,{"timestamp":288,"open":232,"high":221,"low":275,"close":268,"volume":289},"2025-12-02T00:00:00",4642100,{"timestamp":291,"open":232,"high":292,"low":232,"close":293,"volume":294},"2025-12-03T00:00:00",4.05,3.99,6268600,{"timestamp":296,"open":35,"high":297,"low":298,"close":208,"volume":299},"2025-12-04T00:00:00",4.01,3.45,16263400,{"timestamp":301,"open":269,"high":228,"low":174,"close":298,"volume":302},"2025-12-07T00:00:00",8025700,{"timestamp":304,"open":80,"high":237,"low":102,"close":298,"volume":305},"2025-12-08T00:00:00",9817400,{"timestamp":307,"open":208,"high":308,"low":84,"close":309,"volume":310},"2025-12-09T00:00:00",3.56,3.48,3644400,{"timestamp":312,"open":309,"high":262,"low":88,"close":77,"volume":313},"2025-12-10T00:00:00",3362900,{"timestamp":315,"open":251,"high":264,"low":192,"close":212,"volume":316},"2025-12-11T00:00:00",3897400,{"timestamp":318,"open":319,"high":32,"low":320,"close":321,"volume":322},"2025-12-14T00:00:00",3.65,3.62,3.66,3444900,{"timestamp":324,"open":237,"high":233,"low":95,"close":84,"volume":325},"2025-12-15T00:00:00",20596800,{"timestamp":327,"open":80,"high":80,"low":97,"close":328,"volume":329},"2025-12-16T00:00:00",3.36,9410900,{"timestamp":331,"open":90,"high":72,"low":107,"close":88,"volume":332},"2025-12-17T00:00:00",4968100,{"timestamp":334,"open":309,"high":208,"low":79,"close":335,"volume":336},"2025-12-18T00:00:00",3.46,4215200,{"timestamp":338,"open":84,"high":309,"low":97,"close":169,"volume":339},"2025-12-21T00:00:00",7722600,{"timestamp":341,"open":173,"high":79,"low":102,"close":94,"volume":342},"2025-12-22T00:00:00",4130400,{"timestamp":344,"open":201,"high":328,"low":106,"close":169,"volume":345},"2025-12-25T00:00:00",3924200,{"timestamp":347,"open":175,"high":175,"low":109,"close":102,"volume":348},"2025-12-28T00:00:00",2602600,{"timestamp":350,"open":107,"high":328,"low":169,"close":89,"volume":351},"2025-12-29T00:00:00",2323000,{"timestamp":353,"open":90,"high":174,"low":109,"close":173,"volume":354},"2026-01-01T00:00:00",3513900,{"timestamp":356,"open":107,"high":95,"low":173,"close":175,"volume":357},"2026-01-04T00:00:00",3410700,{"timestamp":359,"open":90,"high":308,"low":175,"close":77,"volume":360},"2026-01-05T00:00:00",9975900,{"timestamp":362,"open":268,"high":363,"low":320,"close":364,"volume":365},"2026-01-06T00:00:00",4.07,4.02,24823900,{"timestamp":367,"open":368,"high":369,"low":293,"close":370,"volume":371},"2026-01-07T00:00:00",4.03,4.2,4.13,12531100,{"timestamp":373,"open":374,"high":375,"low":376,"close":377,"volume":378},"2026-01-08T00:00:00",4.15,4.31,4.09,4.18,8887600,{"timestamp":380,"open":381,"high":381,"low":382,"close":363,"volume":383},"2026-01-11T00:00:00",4.17,4,7437600,{"timestamp":385,"open":386,"high":387,"low":217,"close":35,"volume":388},"2026-01-12T00:00:00",4.04,4.1,7936900,{"timestamp":390,"open":386,"high":381,"low":382,"close":387,"volume":391},"2026-01-13T00:00:00",7880100,{"timestamp":393,"open":368,"high":387,"low":382,"close":292,"volume":394},"2026-01-14T00:00:00",6018400,{"timestamp":396,"open":386,"high":397,"low":398,"close":368,"volume":399},"2026-01-15T00:00:00",4.14,3.95,8043200,{"timestamp":401,"open":297,"high":386,"low":228,"close":275,"volume":402},"2026-01-18T00:00:00",15757400,{"timestamp":404,"open":405,"high":406,"low":264,"close":232,"volume":407},"2026-01-19T00:00:00",3.72,3.91,7238100,{"timestamp":409,"open":284,"high":410,"low":406,"close":411,"volume":412},"2026-01-20T00:00:00",4.44,4.41,15223900,{"timestamp":414,"open":415,"high":416,"low":417,"close":418,"volume":419},"2026-01-21T00:00:00",4.48,4.95,4.45,4.94,22697900,{"timestamp":421,"open":416,"high":422,"low":423,"close":424,"volume":425},"2026-01-22T00:00:00",4.96,4.72,4.84,8729200,{"timestamp":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-01-25T00:00:00",4.86,5.08,4.74,5.02,7399000,{"timestamp":434,"open":435,"high":436,"low":429,"close":437,"volume":438},"2026-01-26T00:00:00",5.17,5.31,5.27,9950300,{"timestamp":440,"open":441,"high":442,"low":435,"close":443,"volume":444},"2026-01-27T00:00:00",5.26,5.39,5.29,7094200,{"timestamp":446,"open":442,"high":442,"low":447,"close":448,"volume":449},"2026-01-28T00:00:00",4.81,5.12,20466200,{"timestamp":451,"open":452,"high":453,"low":454,"close":455,"volume":456},"2026-02-01T00:00:00",5.11,5.14,5.05,5.1,2455700,{"timestamp":458,"open":459,"high":441,"low":460,"close":447,"volume":461},"2026-02-02T00:00:00",5.19,4.76,12058400,{"timestamp":463,"open":464,"high":428,"low":465,"close":466,"volume":467},"2026-02-03T00:00:00",4.8,4.68,4.75,7524400,{"timestamp":469,"open":466,"high":470,"low":471,"close":472,"volume":473},"2026-02-05T00:00:00",4.89,4.71,4.85,2596300,{"timestamp":475,"open":476,"high":477,"low":464,"close":478,"volume":479},"2026-02-08T00:00:00",4.88,4.98,4.87,3993700,{"timestamp":481,"open":464,"high":478,"low":430,"close":482,"volume":483},"2026-02-09T00:00:00",4.77,4081100,{"timestamp":485,"open":424,"high":486,"low":447,"close":428,"volume":487},"2026-02-10T00:00:00",5,5679100,{"timestamp":489,"open":464,"high":470,"low":490,"close":471,"volume":491},"2026-02-11T00:00:00",4.66,6078100,{"timestamp":493,"open":494,"high":430,"low":25,"close":495,"volume":496},"2026-02-12T00:00:00",4.7,4.67,3255500,{"timestamp":498,"open":482,"high":422,"low":465,"close":499,"volume":500},"2026-02-17T00:00:00",4.93,5363100,{"timestamp":502,"open":503,"high":29,"low":499,"close":504,"volume":505},"2026-02-18T00:00:00",4.99,5.03,5470200,{"timestamp":507,"open":508,"high":486,"low":509,"close":503,"volume":510},"2026-02-19T00:00:00",4.97,4.82,4340400,{"timestamp":512,"open":416,"high":486,"low":509,"close":472,"volume":513},"2026-02-22T00:00:00",2982500,{"timestamp":515,"open":428,"high":516,"low":428,"close":453,"volume":517},"2026-02-23T00:00:00",5.15,9049300,{"timestamp":519,"open":29,"high":520,"low":477,"close":455,"volume":521},"2026-02-24T00:00:00",5.24,5847900,{"timestamp":523,"open":524,"high":525,"low":524,"close":526,"volume":527},"2026-02-25T00:00:00",5.04,5.23,5.13,3400900,{"timestamp":529,"open":530,"high":531,"low":477,"close":429,"volume":532},"2026-02-26T00:00:00",5.09,5.18,4777700,{"timestamp":534,"open":535,"high":416,"low":466,"close":499,"volume":536},"2026-03-01T00:00:00",4.9,7910800,{"timestamp":538,"open":460,"high":539,"low":540,"close":541,"volume":542},"2026-03-02T00:00:00",4.79,4.5,4.59,7420500,{"timestamp":544,"open":545,"high":546,"low":471,"close":476,"volume":547},"2026-03-03T00:00:00",4.73,4.91,7097600,{"timestamp":549,"open":428,"high":428,"low":550,"close":551,"volume":552},"2026-03-04T00:00:00",4.49,4.55,7696600,{"timestamp":554,"open":550,"high":555,"low":556,"close":557,"volume":558},"2026-03-05T00:00:00",4.63,4.28,4.34,9258300,{"timestamp":560,"open":561,"high":540,"low":369,"close":550,"volume":562},"2026-03-08T00:00:00",4.3,5643800,{"timestamp":564,"open":551,"high":464,"low":565,"close":566,"volume":567},"2026-03-09T00:00:00",4.46,4.6,8160500,{"timestamp":569,"open":570,"high":494,"low":571,"close":540,"volume":572},"2026-03-10T00:00:00",4.57,4.42,4554600,{"timestamp":574,"open":575,"high":571,"low":292,"close":576,"volume":577},"2026-03-11T00:00:00",4.4,4.08,13040600,{"timestamp":579,"open":561,"high":580,"low":297,"close":581,"volume":582},"2026-03-12T00:00:00",4.36,4.06,12412100,{"timestamp":584,"open":585,"high":561,"low":364,"close":576,"volume":586},"2026-03-15T00:00:00",4.22,6122600,{"timestamp":588,"open":363,"high":381,"low":222,"close":382,"volume":589},"2026-03-16T00:00:00",6485400,{"timestamp":591,"open":592,"high":593,"low":32,"close":216,"volume":594},"2026-03-18T00:00:00",3.82,3.94,11819200,{"timestamp":596,"open":597,"high":598,"low":270,"close":285,"volume":599},"2026-03-19T00:00:00",3.9,3.92,6060500,{"timestamp":601,"open":284,"high":602,"low":598,"close":381,"volume":603},"2026-03-22T00:00:00",4.32,9820200,{"timestamp":605,"open":376,"high":374,"low":382,"close":606,"volume":607},"2026-03-23T00:00:00",4.12,5531200,{"timestamp":609,"open":610,"high":557,"low":610,"close":611,"volume":612},"2026-03-24T00:00:00",4.19,4.25,5199900,{"timestamp":614,"open":397,"high":615,"low":387,"close":616,"volume":617},"2026-03-25T00:00:00",4.27,4.16,5694500,{"timestamp":619,"open":606,"high":397,"low":293,"close":297,"volume":620},"2026-03-26T00:00:00",7067800,{"timestamp":622,"open":370,"high":370,"low":222,"close":292,"volume":623},"2026-03-29T00:00:00",3888200,{"timestamp":625,"open":374,"high":557,"low":387,"close":561,"volume":626},"2026-03-30T00:00:00",9406700,{"timestamp":628,"open":580,"high":465,"low":629,"close":570,"volume":630},"2026-03-31T00:00:00",4.35,13046300,{"timestamp":632,"open":557,"high":551,"low":556,"close":417,"volume":633},"2026-04-01T00:00:00",3648400,{"timestamp":635,"open":636,"high":637,"low":638,"close":415,"volume":639},"2026-04-05T00:00:00",4.47,4.52,4.37,4259600,{"timestamp":641,"open":565,"high":565,"low":375,"close":642,"volume":643},"2026-04-06T00:00:00",4.39,3410300,{"timestamp":645,"open":423,"high":464,"low":646,"close":570,"volume":647},"2026-04-07T00:00:00",4.53,6862600,{"timestamp":649,"open":551,"high":650,"low":550,"close":651,"volume":652},"2026-04-08T00:00:00",4.62,4.58,3856700,{"timestamp":654,"open":464,"high":464,"low":556,"close":561,"volume":655},"2026-04-09T00:00:00",7699700,{"timestamp":657,"open":585,"high":602,"low":369,"close":658,"volume":659},"2026-04-12T00:00:00",4.24,5392000,{"timestamp":661,"open":658,"high":580,"low":585,"close":662,"volume":663},"2026-04-13T00:00:00",4.29,3878500,{"timestamp":665,"open":662,"high":410,"low":666,"close":411,"volume":667},"2026-04-14T00:00:00",4.23,7100500,{"timestamp":669,"open":417,"high":550,"low":662,"close":575,"volume":670},"2026-04-15T00:00:00",4621400,{"timestamp":672,"open":637,"high":494,"low":637,"close":551,"volume":673},"2026-04-16T00:00:00",6605300,{"timestamp":675,"open":565,"high":541,"low":571,"close":570,"volume":676},"2026-04-19T00:00:00",6991700,{"timestamp":678,"open":646,"high":646,"low":679,"close":615,"volume":680},"2026-04-21T00:00:00",4.21,8967600,{"timestamp":682,"open":375,"high":375,"low":581,"close":679,"volume":683},"2026-04-22T00:00:00",6343600,{"timestamp":685,"open":397,"high":686,"low":387,"close":370,"volume":687},"2026-04-23T00:00:00",4.26,5541300,{"timestamp":689,"open":387,"high":616,"low":382,"close":364,"volume":690},"2026-04-26T00:00:00",4397600,{"timestamp":692,"open":693,"high":397,"low":224,"close":581,"volume":694},"2026-04-27T00:00:00",3.97,9372500,{"timestamp":696,"open":368,"high":368,"low":217,"close":597,"volume":697},"2026-04-28T00:00:00",12952600,{"timestamp":699,"open":297,"high":386,"low":593,"close":693,"volume":700},"2026-04-29T00:00:00",8085000,{"timestamp":702,"open":593,"high":222,"low":274,"close":597,"volume":703},"2026-05-03T00:00:00",5943400,{"timestamp":705,"open":284,"high":363,"low":598,"close":222,"volume":706},"2026-05-04T00:00:00",8115600,{"timestamp":708,"open":606,"high":556,"low":709,"close":374,"volume":710},"2026-05-05T00:00:00",4.11,7235000,{"timestamp":712,"open":585,"high":585,"low":280,"close":224,"volume":713},"2026-05-06T00:00:00",20697300,{"timestamp":715,"open":597,"high":222,"low":276,"close":274,"volume":716},"2026-05-07T00:00:00",8570700,{"timestamp":718,"open":285,"high":274,"low":262,"close":212,"volume":719},"2026-05-10T00:00:00",7217300,{"timestamp":721,"open":269,"high":722,"low":308,"close":262,"volume":723},"2026-05-11T00:00:00",3.69,4625500,{"timestamp":725,"open":308,"high":258,"low":94,"close":179,"volume":726},"2026-05-12T00:00:00",8885700,{"timestamp":728,"open":335,"high":208,"low":94,"close":73,"volume":729},"2026-05-13T00:00:00",6681600,{"timestamp":731,"open":107,"high":95,"low":173,"close":107,"volume":732},"2026-05-14T00:00:00",8953400,{"timestamp":734,"open":107,"high":201,"low":146,"close":200,"volume":735},"2026-05-17T00:00:00",4734300,{"timestamp":737,"open":96,"high":107,"low":738,"close":120,"volume":739},"2026-05-18T00:00:00",3.09,11609600,{"timestamp":741,"open":108,"high":95,"low":96,"close":95,"volume":742},"2026-05-19T00:00:00",6850100,{"timestamp":744,"open":175,"high":95,"low":169,"close":71,"volume":745},"2026-05-20T00:00:00",6483400,{"timestamp":747,"open":89,"high":94,"low":150,"close":169,"volume":748},"2026-05-21T00:00:00",3611400,{"timestamp":750,"open":94,"high":335,"low":107,"close":95,"volume":751},"2026-05-24T00:00:00",3356000,{"timestamp":753,"open":201,"high":174,"low":173,"close":201,"volume":754},"2026-05-25T00:00:00",3220100,{"timestamp":756,"open":174,"high":84,"low":169,"close":175,"volume":757},"2026-05-26T00:00:00",3844300,{"timestamp":759,"open":90,"high":79,"low":200,"close":107,"volume":760},"2026-05-27T00:00:00",2850200,{"timestamp":762,"open":107,"high":175,"low":763,"close":89,"volume":764},"2026-05-28T00:00:00",3.2,3405000,{"timestamp":766,"open":107,"high":71,"low":96,"close":763,"volume":767},"2026-05-31T00:00:00",7290100,{"timestamp":769,"open":109,"high":102,"low":108,"close":108,"volume":770},"2026-06-01T00:00:00",4286300,{"timestamp":772,"open":120,"high":137,"low":131,"close":122,"volume":773},"2026-06-02T00:00:00",6745700,{"timestamp":775,"open":127,"high":738,"low":141,"close":127,"volume":776},"2026-06-04T00:00:00",2639400,{"timestamp":778,"open":136,"high":142,"low":131,"close":136,"volume":779},"2026-06-07T00:00:00",2863300,{"timestamp":781,"open":782,"high":101,"low":122,"close":782,"volume":783},"2026-06-08T00:00:00",3.08,3511000,{"timestamp":785,"open":127,"high":127,"low":786,"close":119,"volume":787},"2026-06-09T00:00:00",2.95,5598100,{"timestamp":789,"open":119,"high":763,"low":790,"close":159,"volume":791},"2026-06-10T00:00:00",2.99,4652600,{"timestamp":793,"open":738,"high":146,"low":136,"close":122,"volume":794},"2026-06-11T00:00:00",4767800,{"timestamp":796,"open":146,"high":150,"low":136,"close":136,"volume":797},"2026-06-14T00:00:00",3144800,{"timestamp":799,"open":800,"high":122,"low":115,"close":132,"volume":801},"2026-06-15T00:00:00",3.04,3049500,{"timestamp":803,"open":800,"high":142,"low":121,"close":121,"volume":804},"2026-06-16T00:00:00",3496500,{"timestamp":806,"open":154,"high":119,"low":807,"close":808,"volume":809},"2026-06-17T00:00:00",2.61,2.7,20613700,{"timestamp":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2026-06-18T00:00:00",2.67,2.75,2.64,2.73,8719700,{"timestamp":818,"open":807,"high":814,"low":819,"close":807,"volume":820},"2026-06-21T00:00:00",2.51,19384800,{"timestamp":822,"open":823,"high":824,"low":825,"close":823,"volume":826},"2026-06-22T00:00:00",2.58,2.68,2.55,4838300,{"timestamp":828,"open":829,"high":830,"low":831,"close":20,"volume":832},"2026-06-23T00:00:00",2.56,2.66,2.54,6868500,{"timestamp":834,"open":814,"high":835,"low":814,"close":836,"volume":837},"2026-06-24T00:00:00",2.79,2.69,6500100,{"timestamp":839,"open":836,"high":840,"low":814,"close":841,"volume":842},"2026-06-25T00:00:00",2.77,2.74,4830800,{"timestamp":844,"open":845,"high":840,"low":836,"close":808,"volume":846},"2026-06-28T00:00:00",2.71,1979300,{"timestamp":848,"open":824,"high":824,"low":823,"close":20,"volume":849},"2026-06-29T00:00:00",6259100,{"timestamp":851,"open":852,"high":841,"low":823,"close":824,"volume":853},"2026-06-30T00:00:00",2.6,6055700,{"timestamp":855,"open":808,"high":856,"low":808,"close":808,"volume":857},"2026-07-01T00:00:00",2.81,5333100,{"timestamp":859,"open":860,"high":856,"low":836,"close":813,"volume":861},"2026-07-02T00:00:00",2.72,3502500,{"timestamp":863,"open":808,"high":841,"low":864,"close":812,"volume":865},"2026-07-05T00:00:00",2.65,3354000,{"timestamp":867,"open":836,"high":808,"low":868,"close":869,"volume":870},"2026-07-06T00:00:00",2.59,2.62,3413300,{"timestamp":872,"open":823,"high":852,"low":873,"close":825,"volume":874},"2026-07-07T00:00:00",2.52,5842000,{"timestamp":876,"open":829,"high":824,"low":831,"close":824,"volume":877},"2026-07-08T00:00:00",4499000,{"timestamp":879,"open":835,"high":880,"low":881,"close":882,"volume":883},"2026-07-09T00:00:00",2.88,2.76,2.87,4888700,{"timestamp":885,"open":886,"high":12,"low":887,"close":887,"volume":888},"2026-07-12T00:00:00",2.85,2.82,2767500,{"timestamp":890,"open":891,"high":882,"low":892,"close":882,"volume":893},"2026-07-13T00:00:00",2.84,2.78,3127400,{"timestamp":895,"open":896,"high":897,"low":898,"close":899,"volume":900},"2026-07-14T00:00:00",2.04,2.1,1.92,1.93,85688600,{"timestamp":902,"open":36,"high":903,"low":899,"close":904,"volume":905},"2026-07-15T00:00:00",2.15,2.11,33816900,{"timestamp":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2026-07-16T00:00:00",2.14,2.28,2.09,2.25,22093900,{"timestamp":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2026-07-19T00:00:00",2.26,2.27,2.12,2.18,18739900,{"timestamp":921,"open":922,"high":911,"low":923,"close":924,"volume":925},"2026-07-20T00:00:00",2.19,2.07,2.08,16523700,{"timestamp":927,"open":910,"high":928,"low":929,"close":928,"volume":930},"2026-07-21T00:00:00",2.16,2.03,13629900,{"timestamp":932,"open":910,"high":933,"low":934,"close":935,"volume":936},"2026-07-22T00:00:00",2.22,2.06,2.17,12046900,{"timestamp":938,"open":917,"high":928,"low":896,"close":939,"volume":940},"2026-07-23T00:00:00",2.05,20732700,{"timestamp":942,"open":934,"high":903,"low":934,"close":897,"volume":943},"2026-07-26T00:00:00",9268500,{"timestamp":945,"open":935,"high":922,"low":897,"close":935,"volume":946},"2026-07-27T00:00:00",9487000,{"timestamp":948,"open":903,"high":949,"low":903,"close":916,"volume":950},"2026-07-28T00:00:00",2.31,10033600,{"timestamp":952,"open":916,"high":953,"low":954,"close":954,"volume":955},"2026-07-29T00:00:00",2.33,2.2,7822300,{"timestamp":957,"open":954,"high":958,"low":908,"close":918,"volume":959},"2026-07-30T00:00:00",2.23,4988300,{"timestamp":961,"open":933,"high":962,"low":908,"close":918,"volume":963},"2026-08-02T00:00:00",2.24,13424600,{"timestamp":965,"open":918,"high":911,"low":908,"close":922,"volume":966},"2026-08-03T00:00:00",9906200,{"timestamp":968,"open":918,"high":969,"low":917,"close":903,"volume":970},"2026-08-04T00:00:00",2.21,9068900,{"timestamp":972,"open":908,"high":922,"low":917,"close":903,"volume":973},"2026-08-05T00:00:00",7579700,{"timestamp":975,"open":908,"high":969,"low":897,"close":922,"volume":976},"2026-08-06T00:00:00",8598300,{"timestamp":978,"open":922,"high":954,"low":934,"close":924,"volume":979},"2026-08-09T00:00:00",8321100,{"timestamp":981,"open":924,"high":982,"low":983,"close":983,"volume":984},"2026-08-10T00:00:00",2.13,1.99,10810500,{"timestamp":986,"open":987,"high":896,"low":988,"close":989,"volume":990},"2026-08-11T00:00:00",2.01,1.98,2.02,7229900,{"timestamp":992,"open":987,"high":923,"low":993,"close":896,"volume":994},"2026-08-12T00:00:00",2,7749100,{"timestamp":996,"open":896,"high":928,"low":988,"close":928,"volume":997},"2026-08-13T00:00:00",14934500,{"timestamp":999,"open":928,"high":949,"low":982,"close":915,"volume":1000},"2026-08-16T00:00:00",10326500,{"timestamp":1002,"open":911,"high":915,"low":917,"close":917,"volume":1003},"2026-08-17T00:00:00",5105100,{"timestamp":1005,"open":918,"high":969,"low":903,"close":922,"volume":1006},"2026-08-18T00:00:00",8477100,{"timestamp":1008,"open":935,"high":915,"low":908,"close":958,"volume":1009},"2026-08-19T00:00:00",5001100,{"timestamp":1011,"open":911,"high":1012,"low":911,"close":1013,"volume":1014},"2026-08-20T00:00:00",2.4,2.37,8144500,{"timestamp":1016,"open":1013,"high":1017,"low":1018,"close":819,"volume":1019},"2026-08-23T00:00:00",2.53,2.36,9601700,{"timestamp":1021,"open":825,"high":881,"low":1022,"close":841,"volume":1023},"2026-08-24T00:00:00",2.5,13727200,{"timestamp":1025,"open":841,"high":1026,"low":836,"close":815,"volume":1027},"2026-08-25T00:00:00",2.8,11263000,{"timestamp":1029,"open":860,"high":886,"low":808,"close":892,"volume":1030},"2026-08-26T00:00:00",10215700,{"timestamp":1032,"open":892,"high":891,"low":824,"close":813,"volume":1033},"2026-08-27T00:00:00",8813600,{"timestamp":1035,"open":835,"high":1036,"low":840,"close":856,"volume":1037},"2026-08-30T00:00:00",2.86,10361500,{"timestamp":1039,"open":856,"high":880,"low":836,"close":1026,"volume":1040},"2026-08-31T00:00:00",12809300,{"timestamp":1042,"open":887,"high":800,"low":835,"close":891,"volume":1043},"2026-09-01T00:00:00",11386700,{"timestamp":1045,"open":1046,"high":154,"low":886,"close":1047,"volume":1048},"2026-09-02T00:00:00",2.9,2.89,10370300,{"timestamp":1050,"open":891,"high":154,"low":1026,"close":1051,"volume":1052},"2026-09-03T00:00:00",2.93,5698200,{"timestamp":1054,"open":790,"high":136,"low":1051,"close":136,"volume":1055},"2026-09-07T00:00:00",8433200,{"timestamp":1057,"open":131,"high":132,"low":1046,"close":114,"volume":1058},"2026-09-08T00:00:00",6201200,{"timestamp":1060,"open":880,"high":154,"low":887,"close":1046,"volume":1061},"2026-09-09T00:00:00",5126000,{"timestamp":1063,"open":1047,"high":786,"low":1036,"close":1051,"volume":1064},"2026-09-10T00:00:00",4170700,{"timestamp":1066,"open":882,"high":786,"low":882,"close":1046,"volume":1067},"2026-09-13T00:00:00",3676100,{"timestamp":1069,"open":1070,"high":121,"low":891,"close":1051,"volume":1071},"2026-09-14T00:00:00",2.94,5438600,{"timestamp":1073,"open":1070,"high":131,"low":1046,"close":1051,"volume":1074},"2026-09-15T00:00:00",5326600,{"timestamp":1076,"open":1051,"high":115,"low":1077,"close":1036,"volume":1078},"2026-09-16T00:00:00",2.83,4721500,{"timestamp":1080,"open":1036,"high":114,"low":813,"close":882,"volume":1081},"2026-09-17T00:00:00",5750700,{"timestamp":1083,"open":880,"high":154,"low":1036,"close":121,"volume":1084},"2026-09-20T00:00:00",3959000,{"timestamp":1086,"open":1051,"high":132,"low":1047,"close":119,"volume":1087},"2026-09-21T00:00:00",3746600,{"timestamp":1089,"open":121,"high":122,"low":786,"close":790,"volume":1090},"2026-09-22T00:00:00",3686600,{"timestamp":1092,"open":131,"high":136,"low":12,"close":119,"volume":1093},"2026-09-23T00:00:00",5488900,[]]