[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fK5jRXUllOcTF68mkT-5M_8bTgOaFZJGwcYAhSFeqqTw":3,"$fKkl575G3JMURb9a-9v3tgnpPdRr62iUjnTTGOYr9Psg":46,"$fHCbAeQ5sbkKuCtq5AY4D1PlgCXIFaOeaU1pFw1786T0":50},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"AZEV3","azev3","stock","Azevedo E Travassos S.A.","Azevedo","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},7.24,0.05,0.6954,"BRL","2026-09-25T23:48:07Z",{"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},-5.968,3.722,0,null,-1.2,1.93,-0.41,-1.5,0.35,369526000,-246605000,-160.34,-64.56,-43.39,-120.71,-84.17,18.48,-0.73,0.43,0.81,2.7037,[],[41,42,43,44,45],"ALPA4","GRND3","CAML3","AGRO3","SLED3",{"items":47,"totalItens":21,"success":48,"errors":49,"limitReached":21},[],true,[],{"items":51,"totalItens":21,"success":48,"errors":1023,"limitReached":21},[52,58,63,66,69,74,77,80,83,86,89,93,97,100,103,106,110,113,116,119,122,125,128,131,134,137,140,143,147,151,155,160,165,168,171,175,178,181,184,187,192,196,201,205,208,211,214,217,220,223,226,229,232,235,238,241,244,247,250,253,256,259,262,265,268,271,274,277,280,283,286,290,294,297,300,303,306,309,312,315,318,321,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,421,424,427,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,498,501,504,507,510,514,518,521,524,527,530,533,536,540,543,546,549,552,555,558,561,564,567,570,573,577,580,583,586,589,592,595,598,602,605,608,612,615,618,621,625,631,635,642,648,653,658,665,669,675,680,686,692,698,703,710,717,722,727,733,739,745,752,759,764,770,776,783,790,797,803,809,816,822,828,834,839,845,852,858,865,872,878,885,892,898,904,911,918,925,932,939,946,952,958,964,971,978,985,991,998,1004,1007,1012,1018],{"timestamp":53,"open":54,"high":54,"low":55,"close":56,"volume":57},"2025-09-28T00:00:00",0.44,0.39,0.4,3042700,{"timestamp":59,"open":60,"high":36,"low":61,"close":56,"volume":62},"2025-09-29T00:00:00",0.41,0.38,2869800,{"timestamp":64,"open":56,"high":56,"low":61,"close":56,"volume":65},"2025-09-30T00:00:00",1189600,{"timestamp":67,"open":55,"high":54,"low":55,"close":54,"volume":68},"2025-10-01T00:00:00",5124000,{"timestamp":70,"open":71,"high":71,"low":72,"close":72,"volume":73},"2025-10-02T00:00:00",0.46,0.42,3000900,{"timestamp":75,"open":54,"high":54,"low":56,"close":72,"volume":76},"2025-10-05T00:00:00",1747000,{"timestamp":78,"open":72,"high":36,"low":56,"close":60,"volume":79},"2025-10-06T00:00:00",529400,{"timestamp":81,"open":56,"high":72,"low":55,"close":56,"volume":82},"2025-10-07T00:00:00",996900,{"timestamp":84,"open":56,"high":60,"low":55,"close":55,"volume":85},"2025-10-08T00:00:00",491900,{"timestamp":87,"open":55,"high":56,"low":61,"close":55,"volume":88},"2025-10-09T00:00:00",792300,{"timestamp":90,"open":55,"high":56,"low":91,"close":55,"volume":92},"2025-10-12T00:00:00",0.37,800700,{"timestamp":94,"open":91,"high":61,"low":95,"close":91,"volume":96},"2025-10-13T00:00:00",0.36,719500,{"timestamp":98,"open":61,"high":61,"low":95,"close":91,"volume":99},"2025-10-14T00:00:00",217200,{"timestamp":101,"open":91,"high":91,"low":26,"close":95,"volume":102},"2025-10-15T00:00:00",420300,{"timestamp":104,"open":95,"high":91,"low":26,"close":95,"volume":105},"2025-10-16T00:00:00",777400,{"timestamp":107,"open":26,"high":95,"low":108,"close":26,"volume":109},"2025-10-19T00:00:00",0.34,508500,{"timestamp":111,"open":26,"high":56,"low":26,"close":61,"volume":112},"2025-10-20T00:00:00",2482100,{"timestamp":114,"open":61,"high":61,"low":91,"close":91,"volume":115},"2025-10-21T00:00:00",590400,{"timestamp":117,"open":61,"high":56,"low":91,"close":61,"volume":118},"2025-10-22T00:00:00",414900,{"timestamp":120,"open":61,"high":55,"low":91,"close":61,"volume":121},"2025-10-23T00:00:00",455800,{"timestamp":123,"open":61,"high":61,"low":95,"close":95,"volume":124},"2025-10-26T00:00:00",870600,{"timestamp":126,"open":55,"high":56,"low":91,"close":91,"volume":127},"2025-10-27T00:00:00",1988500,{"timestamp":129,"open":91,"high":61,"low":95,"close":95,"volume":130},"2025-10-28T00:00:00",1744000,{"timestamp":132,"open":95,"high":91,"low":26,"close":95,"volume":133},"2025-10-29T00:00:00",870900,{"timestamp":135,"open":95,"high":95,"low":26,"close":26,"volume":136},"2025-10-30T00:00:00",1001500,{"timestamp":138,"open":26,"high":91,"low":108,"close":95,"volume":139},"2025-11-02T00:00:00",1515100,{"timestamp":141,"open":26,"high":95,"low":108,"close":26,"volume":142},"2025-11-03T00:00:00",814900,{"timestamp":144,"open":26,"high":26,"low":145,"close":108,"volume":146},"2025-11-04T00:00:00",0.33,1124800,{"timestamp":148,"open":108,"high":108,"low":149,"close":145,"volume":150},"2025-11-05T00:00:00",0.32,860400,{"timestamp":152,"open":149,"high":149,"low":153,"close":149,"volume":154},"2025-11-06T00:00:00",0.3,1510400,{"timestamp":156,"open":157,"high":157,"low":158,"close":158,"volume":159},"2025-11-09T00:00:00",0.31,0.28,1650200,{"timestamp":161,"open":162,"high":153,"low":163,"close":163,"volume":164},"2025-11-10T00:00:00",0.29,0.27,672600,{"timestamp":166,"open":162,"high":153,"low":163,"close":153,"volume":167},"2025-11-11T00:00:00",1428100,{"timestamp":169,"open":153,"high":153,"low":158,"close":158,"volume":170},"2025-11-12T00:00:00",669000,{"timestamp":172,"open":158,"high":158,"low":173,"close":158,"volume":174},"2025-11-13T00:00:00",0.26,1478700,{"timestamp":176,"open":158,"high":153,"low":163,"close":158,"volume":177},"2025-11-16T00:00:00",2699200,{"timestamp":179,"open":158,"high":158,"low":173,"close":163,"volume":180},"2025-11-17T00:00:00",885100,{"timestamp":182,"open":163,"high":158,"low":173,"close":163,"volume":183},"2025-11-18T00:00:00",914700,{"timestamp":185,"open":163,"high":163,"low":173,"close":163,"volume":186},"2025-11-20T00:00:00",449700,{"timestamp":188,"open":173,"high":173,"low":189,"close":190,"volume":191},"2025-11-23T00:00:00",0.24,0.25,686700,{"timestamp":193,"open":190,"high":190,"low":194,"close":189,"volume":195},"2025-11-24T00:00:00",0.22,1200700,{"timestamp":197,"open":198,"high":198,"low":199,"close":194,"volume":200},"2025-11-25T00:00:00",0.23,0.2,3117500,{"timestamp":202,"open":203,"high":198,"low":199,"close":203,"volume":204},"2025-11-26T00:00:00",0.21,2631900,{"timestamp":206,"open":194,"high":194,"low":203,"close":194,"volume":207},"2025-11-27T00:00:00",822400,{"timestamp":209,"open":194,"high":190,"low":203,"close":189,"volume":210},"2025-11-30T00:00:00",2147100,{"timestamp":212,"open":198,"high":190,"low":198,"close":190,"volume":213},"2025-12-01T00:00:00",1232900,{"timestamp":215,"open":173,"high":158,"low":190,"close":163,"volume":216},"2025-12-02T00:00:00",1080000,{"timestamp":218,"open":163,"high":158,"low":163,"close":158,"volume":219},"2025-12-03T00:00:00",545000,{"timestamp":221,"open":158,"high":158,"low":173,"close":163,"volume":222},"2025-12-04T00:00:00",965700,{"timestamp":224,"open":163,"high":163,"low":190,"close":190,"volume":225},"2025-12-07T00:00:00",439500,{"timestamp":227,"open":173,"high":173,"low":189,"close":190,"volume":228},"2025-12-08T00:00:00",474100,{"timestamp":230,"open":190,"high":173,"low":189,"close":189,"volume":231},"2025-12-09T00:00:00",411700,{"timestamp":233,"open":190,"high":173,"low":198,"close":190,"volume":234},"2025-12-10T00:00:00",939600,{"timestamp":236,"open":190,"high":173,"low":189,"close":190,"volume":237},"2025-12-11T00:00:00",724100,{"timestamp":239,"open":190,"high":173,"low":189,"close":190,"volume":240},"2025-12-14T00:00:00",1044700,{"timestamp":242,"open":190,"high":190,"low":198,"close":189,"volume":243},"2025-12-15T00:00:00",762900,{"timestamp":245,"open":198,"high":189,"low":198,"close":189,"volume":246},"2025-12-16T00:00:00",189800,{"timestamp":248,"open":198,"high":189,"low":198,"close":198,"volume":249},"2025-12-17T00:00:00",311900,{"timestamp":251,"open":198,"high":189,"low":198,"close":189,"volume":252},"2025-12-18T00:00:00",184800,{"timestamp":254,"open":189,"high":189,"low":198,"close":189,"volume":255},"2025-12-21T00:00:00",276300,{"timestamp":257,"open":198,"high":189,"low":198,"close":198,"volume":258},"2025-12-22T00:00:00",361700,{"timestamp":260,"open":189,"high":189,"low":194,"close":198,"volume":261},"2025-12-25T00:00:00",3180900,{"timestamp":263,"open":189,"high":189,"low":194,"close":198,"volume":264},"2025-12-28T00:00:00",918900,{"timestamp":266,"open":198,"high":173,"low":198,"close":189,"volume":267},"2025-12-29T00:00:00",5542200,{"timestamp":269,"open":190,"high":163,"low":189,"close":163,"volume":270},"2026-01-01T00:00:00",3839100,{"timestamp":272,"open":163,"high":157,"low":173,"close":162,"volume":273},"2026-01-04T00:00:00",2124600,{"timestamp":275,"open":162,"high":157,"low":158,"close":162,"volume":276},"2026-01-05T00:00:00",1077500,{"timestamp":278,"open":162,"high":157,"low":163,"close":162,"volume":279},"2026-01-06T00:00:00",2425900,{"timestamp":281,"open":158,"high":108,"low":158,"close":157,"volume":282},"2026-01-07T00:00:00",1486500,{"timestamp":284,"open":149,"high":91,"low":162,"close":26,"volume":285},"2026-01-08T00:00:00",8302000,{"timestamp":287,"open":108,"high":288,"low":108,"close":72,"volume":289},"2026-01-11T00:00:00",0.45,6784300,{"timestamp":291,"open":36,"high":292,"low":55,"close":72,"volume":293},"2026-01-12T00:00:00",0.48,4156800,{"timestamp":295,"open":36,"high":36,"low":55,"close":56,"volume":296},"2026-01-13T00:00:00",1928600,{"timestamp":298,"open":55,"high":60,"low":91,"close":55,"volume":299},"2026-01-14T00:00:00",1458900,{"timestamp":301,"open":55,"high":56,"low":91,"close":61,"volume":302},"2026-01-15T00:00:00",1006600,{"timestamp":304,"open":61,"high":55,"low":145,"close":108,"volume":305},"2026-01-18T00:00:00",1960600,{"timestamp":307,"open":26,"high":26,"low":149,"close":145,"volume":308},"2026-01-19T00:00:00",950800,{"timestamp":310,"open":108,"high":61,"low":149,"close":91,"volume":311},"2026-01-20T00:00:00",1796300,{"timestamp":313,"open":26,"high":61,"low":26,"close":95,"volume":314},"2026-01-21T00:00:00",2546300,{"timestamp":316,"open":95,"high":95,"low":149,"close":108,"volume":317},"2026-01-22T00:00:00",1542900,{"timestamp":319,"open":108,"high":95,"low":145,"close":108,"volume":320},"2026-01-25T00:00:00",2483700,{"timestamp":322,"open":26,"high":95,"low":145,"close":108,"volume":323},"2026-01-26T00:00:00",3346100,{"timestamp":325,"open":108,"high":26,"low":157,"close":145,"volume":326},"2026-01-27T00:00:00",2923200,{"timestamp":328,"open":145,"high":145,"low":153,"close":153,"volume":329},"2026-01-28T00:00:00",3564900,{"timestamp":331,"open":162,"high":153,"low":162,"close":153,"volume":332},"2026-02-01T00:00:00",304600,{"timestamp":334,"open":162,"high":153,"low":163,"close":162,"volume":335},"2026-02-02T00:00:00",1126900,{"timestamp":337,"open":158,"high":162,"low":173,"close":158,"volume":338},"2026-02-03T00:00:00",1125900,{"timestamp":340,"open":163,"high":158,"low":189,"close":158,"volume":341},"2026-02-05T00:00:00",2441600,{"timestamp":343,"open":158,"high":158,"low":173,"close":158,"volume":344},"2026-02-08T00:00:00",989000,{"timestamp":346,"open":163,"high":158,"low":190,"close":173,"volume":347},"2026-02-09T00:00:00",2245100,{"timestamp":349,"open":190,"high":163,"low":189,"close":173,"volume":350},"2026-02-10T00:00:00",2097200,{"timestamp":352,"open":190,"high":173,"low":198,"close":190,"volume":353},"2026-02-11T00:00:00",769100,{"timestamp":355,"open":189,"high":190,"low":198,"close":189,"volume":356},"2026-02-12T00:00:00",789200,{"timestamp":358,"open":189,"high":190,"low":189,"close":190,"volume":359},"2026-02-17T00:00:00",251200,{"timestamp":361,"open":189,"high":190,"low":189,"close":190,"volume":362},"2026-02-18T00:00:00",365300,{"timestamp":364,"open":190,"high":163,"low":189,"close":173,"volume":365},"2026-02-19T00:00:00",2505400,{"timestamp":367,"open":173,"high":173,"low":190,"close":190,"volume":368},"2026-02-22T00:00:00",524000,{"timestamp":370,"open":190,"high":173,"low":189,"close":190,"volume":371},"2026-02-23T00:00:00",403700,{"timestamp":373,"open":190,"high":173,"low":189,"close":190,"volume":374},"2026-02-24T00:00:00",253600,{"timestamp":376,"open":190,"high":173,"low":189,"close":190,"volume":377},"2026-02-25T00:00:00",566900,{"timestamp":379,"open":173,"high":162,"low":190,"close":158,"volume":380},"2026-02-26T00:00:00",3336000,{"timestamp":382,"open":158,"high":153,"low":163,"close":162,"volume":383},"2026-03-01T00:00:00",1572000,{"timestamp":385,"open":158,"high":162,"low":163,"close":158,"volume":386},"2026-03-02T00:00:00",481700,{"timestamp":388,"open":158,"high":158,"low":173,"close":173,"volume":389},"2026-03-03T00:00:00",445800,{"timestamp":391,"open":163,"high":153,"low":163,"close":158,"volume":392},"2026-03-04T00:00:00",2020600,{"timestamp":394,"open":162,"high":162,"low":163,"close":158,"volume":395},"2026-03-05T00:00:00",1119500,{"timestamp":397,"open":163,"high":162,"low":173,"close":163,"volume":398},"2026-03-08T00:00:00",3338900,{"timestamp":400,"open":163,"high":157,"low":163,"close":162,"volume":401},"2026-03-09T00:00:00",3301200,{"timestamp":403,"open":158,"high":162,"low":190,"close":173,"volume":404},"2026-03-10T00:00:00",2502100,{"timestamp":406,"open":173,"high":173,"low":190,"close":173,"volume":407},"2026-03-11T00:00:00",330800,{"timestamp":409,"open":173,"high":173,"low":190,"close":173,"volume":410},"2026-03-12T00:00:00",565200,{"timestamp":412,"open":190,"high":173,"low":189,"close":190,"volume":413},"2026-03-15T00:00:00",901400,{"timestamp":415,"open":190,"high":190,"low":198,"close":189,"volume":416},"2026-03-16T00:00:00",1225800,{"timestamp":418,"open":194,"high":198,"low":419,"close":203,"volume":420},"2026-03-18T00:00:00",0.19,3566200,{"timestamp":422,"open":203,"high":198,"low":199,"close":194,"volume":423},"2026-03-19T00:00:00",779300,{"timestamp":425,"open":194,"high":189,"low":199,"close":203,"volume":426},"2026-03-22T00:00:00",3894200,{"timestamp":428,"open":203,"high":198,"low":203,"close":194,"volume":429},"2026-03-23T00:00:00",741100,{"timestamp":431,"open":198,"high":198,"low":203,"close":198,"volume":432},"2026-03-24T00:00:00",2075200,{"timestamp":434,"open":198,"high":189,"low":194,"close":198,"volume":435},"2026-03-25T00:00:00",816800,{"timestamp":437,"open":198,"high":190,"low":203,"close":189,"volume":438},"2026-03-26T00:00:00",2475700,{"timestamp":440,"open":189,"high":158,"low":189,"close":173,"volume":441},"2026-03-29T00:00:00",3187900,{"timestamp":443,"open":173,"high":158,"low":173,"close":173,"volume":444},"2026-03-30T00:00:00",1314800,{"timestamp":446,"open":173,"high":158,"low":189,"close":173,"volume":447},"2026-03-31T00:00:00",1882700,{"timestamp":449,"open":190,"high":173,"low":198,"close":189,"volume":450},"2026-04-01T00:00:00",881500,{"timestamp":452,"open":189,"high":190,"low":194,"close":189,"volume":453},"2026-04-05T00:00:00",717400,{"timestamp":455,"open":198,"high":198,"low":194,"close":194,"volume":456},"2026-04-06T00:00:00",298600,{"timestamp":458,"open":190,"high":173,"low":198,"close":189,"volume":459},"2026-04-07T00:00:00",1651700,{"timestamp":461,"open":189,"high":189,"low":194,"close":198,"volume":462},"2026-04-08T00:00:00",1030400,{"timestamp":464,"open":189,"high":189,"low":194,"close":189,"volume":465},"2026-04-09T00:00:00",479500,{"timestamp":467,"open":198,"high":189,"low":194,"close":198,"volume":468},"2026-04-12T00:00:00",348000,{"timestamp":470,"open":198,"high":189,"low":198,"close":198,"volume":471},"2026-04-13T00:00:00",118800,{"timestamp":473,"open":198,"high":189,"low":194,"close":198,"volume":474},"2026-04-14T00:00:00",601400,{"timestamp":476,"open":198,"high":189,"low":194,"close":198,"volume":477},"2026-04-15T00:00:00",1315100,{"timestamp":479,"open":198,"high":198,"low":203,"close":198,"volume":480},"2026-04-16T00:00:00",1505300,{"timestamp":482,"open":198,"high":198,"low":203,"close":194,"volume":483},"2026-04-19T00:00:00",851600,{"timestamp":485,"open":194,"high":194,"low":203,"close":194,"volume":486},"2026-04-21T00:00:00",1146400,{"timestamp":488,"open":194,"high":194,"low":199,"close":203,"volume":489},"2026-04-22T00:00:00",407700,{"timestamp":491,"open":203,"high":194,"low":199,"close":203,"volume":492},"2026-04-23T00:00:00",664700,{"timestamp":494,"open":203,"high":194,"low":419,"close":199,"volume":495},"2026-04-26T00:00:00",2617000,{"timestamp":497,"open":203,"high":203,"low":199,"close":199,"volume":356},"2026-04-27T00:00:00",{"timestamp":499,"open":199,"high":194,"low":419,"close":199,"volume":500},"2026-04-28T00:00:00",1569900,{"timestamp":502,"open":199,"high":203,"low":419,"close":199,"volume":503},"2026-04-29T00:00:00",2070500,{"timestamp":505,"open":199,"high":194,"low":419,"close":199,"volume":506},"2026-05-03T00:00:00",755800,{"timestamp":508,"open":199,"high":203,"low":419,"close":419,"volume":509},"2026-05-04T00:00:00",1494000,{"timestamp":511,"open":419,"high":199,"low":512,"close":512,"volume":513},"2026-05-05T00:00:00",0.18,732900,{"timestamp":515,"open":512,"high":419,"low":516,"close":512,"volume":517},"2026-05-06T00:00:00",0.17,1802200,{"timestamp":519,"open":512,"high":419,"low":516,"close":516,"volume":520},"2026-05-07T00:00:00",976400,{"timestamp":522,"open":512,"high":419,"low":516,"close":512,"volume":523},"2026-05-10T00:00:00",805300,{"timestamp":525,"open":512,"high":512,"low":516,"close":512,"volume":526},"2026-05-11T00:00:00",302300,{"timestamp":528,"open":512,"high":512,"low":516,"close":516,"volume":529},"2026-05-12T00:00:00",521100,{"timestamp":531,"open":512,"high":419,"low":516,"close":419,"volume":532},"2026-05-13T00:00:00",655300,{"timestamp":534,"open":419,"high":419,"low":512,"close":512,"volume":535},"2026-05-14T00:00:00",441700,{"timestamp":537,"open":419,"high":203,"low":538,"close":199,"volume":539},"2026-05-17T00:00:00",0.16,3688600,{"timestamp":541,"open":199,"high":198,"low":419,"close":203,"volume":542},"2026-05-18T00:00:00",3521700,{"timestamp":544,"open":203,"high":198,"low":199,"close":203,"volume":545},"2026-05-19T00:00:00",2626800,{"timestamp":547,"open":203,"high":203,"low":419,"close":199,"volume":548},"2026-05-20T00:00:00",1573800,{"timestamp":550,"open":199,"high":199,"low":512,"close":419,"volume":551},"2026-05-21T00:00:00",1104000,{"timestamp":553,"open":419,"high":199,"low":512,"close":512,"volume":554},"2026-05-24T00:00:00",1671900,{"timestamp":556,"open":512,"high":419,"low":516,"close":512,"volume":557},"2026-05-25T00:00:00",195000,{"timestamp":559,"open":419,"high":419,"low":512,"close":419,"volume":560},"2026-05-26T00:00:00",189900,{"timestamp":562,"open":512,"high":419,"low":516,"close":516,"volume":563},"2026-05-27T00:00:00",2161400,{"timestamp":565,"open":512,"high":512,"low":538,"close":516,"volume":566},"2026-05-28T00:00:00",974700,{"timestamp":568,"open":516,"high":512,"low":538,"close":516,"volume":569},"2026-05-31T00:00:00",221700,{"timestamp":571,"open":516,"high":516,"low":538,"close":538,"volume":572},"2026-06-01T00:00:00",263000,{"timestamp":574,"open":538,"high":516,"low":575,"close":538,"volume":576},"2026-06-02T00:00:00",0.15,1111200,{"timestamp":578,"open":538,"high":516,"low":575,"close":538,"volume":579},"2026-06-04T00:00:00",337800,{"timestamp":581,"open":538,"high":516,"low":575,"close":575,"volume":582},"2026-06-07T00:00:00",332900,{"timestamp":584,"open":538,"high":538,"low":575,"close":538,"volume":585},"2026-06-08T00:00:00",517100,{"timestamp":587,"open":538,"high":538,"low":575,"close":538,"volume":588},"2026-06-09T00:00:00",331700,{"timestamp":590,"open":538,"high":538,"low":575,"close":575,"volume":591},"2026-06-10T00:00:00",161600,{"timestamp":593,"open":538,"high":516,"low":575,"close":575,"volume":594},"2026-06-11T00:00:00",350900,{"timestamp":596,"open":575,"high":538,"low":575,"close":538,"volume":597},"2026-06-14T00:00:00",43800,{"timestamp":599,"open":538,"high":538,"low":600,"close":575,"volume":601},"2026-06-15T00:00:00",0.14,726600,{"timestamp":603,"open":538,"high":538,"low":600,"close":575,"volume":604},"2026-06-16T00:00:00",284300,{"timestamp":606,"open":575,"high":538,"low":600,"close":600,"volume":607},"2026-06-17T00:00:00",368200,{"timestamp":609,"open":575,"high":575,"low":610,"close":600,"volume":611},"2026-06-18T00:00:00",0.13,562900,{"timestamp":613,"open":600,"high":575,"low":600,"close":575,"volume":614},"2026-06-21T00:00:00",259400,{"timestamp":616,"open":575,"high":575,"low":610,"close":600,"volume":617},"2026-06-22T00:00:00",737400,{"timestamp":619,"open":600,"high":600,"low":610,"close":610,"volume":620},"2026-06-23T00:00:00",499700,{"timestamp":622,"open":600,"high":600,"low":623,"close":600,"volume":624},"2026-06-24T00:00:00",0.12,1318000,{"timestamp":626,"open":627,"high":627,"low":628,"close":629,"volume":630},"2026-06-25T00:00:00",2.8,2.36,2.55,263600,{"timestamp":632,"open":629,"high":629,"low":23,"close":633,"volume":634},"2026-06-28T00:00:00",1.94,375300,{"timestamp":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2026-06-29T00:00:00",1.83,2.23,1.73,1.97,453400,{"timestamp":643,"open":644,"high":645,"low":646,"close":633,"volume":647},"2026-06-30T00:00:00",1.99,2.17,1.92,281100,{"timestamp":649,"open":644,"high":650,"low":651,"close":651,"volume":652},"2026-07-01T00:00:00",2,1.86,215700,{"timestamp":654,"open":655,"high":656,"low":637,"close":637,"volume":657},"2026-07-02T00:00:00",1.89,1.9,110800,{"timestamp":659,"open":660,"high":661,"low":662,"close":663,"volume":664},"2026-07-05T00:00:00",1.81,1.87,1.71,1.72,122500,{"timestamp":666,"open":663,"high":639,"low":667,"close":667,"volume":668},"2026-07-06T00:00:00",1.56,101400,{"timestamp":670,"open":671,"high":672,"low":673,"close":673,"volume":674},"2026-07-07T00:00:00",1.57,1.58,1.42,153200,{"timestamp":676,"open":677,"high":677,"low":678,"close":678,"volume":679},"2026-07-08T00:00:00",1.44,1.29,80000,{"timestamp":681,"open":682,"high":683,"low":684,"close":684,"volume":685},"2026-07-09T00:00:00",1.32,1.35,1.26,73600,{"timestamp":687,"open":688,"high":667,"low":689,"close":690,"volume":691},"2026-07-12T00:00:00",1.27,1.23,1.46,973700,{"timestamp":693,"open":694,"high":695,"low":696,"close":690,"volume":697},"2026-07-13T00:00:00",1.51,1.52,1.39,192200,{"timestamp":699,"open":700,"high":694,"low":701,"close":690,"volume":702},"2026-07-14T00:00:00",1.41,1.4,179800,{"timestamp":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2026-07-15T00:00:00",1.48,1.7,1.43,1.64,349300,{"timestamp":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2026-07-16T00:00:00",1.68,1.74,1.62,1.67,653900,{"timestamp":718,"open":712,"high":719,"low":714,"close":720,"volume":721},"2026-07-19T00:00:00",1.75,1.65,701100,{"timestamp":723,"open":712,"high":724,"low":725,"close":656,"volume":726},"2026-07-20T00:00:00",2.08,1.63,2109800,{"timestamp":728,"open":633,"high":729,"low":730,"close":731,"volume":732},"2026-07-21T00:00:00",2.04,1.77,1.85,1343700,{"timestamp":734,"open":735,"high":736,"low":661,"close":737,"volume":738},"2026-07-22T00:00:00",1.91,2.44,2.38,1561500,{"timestamp":740,"open":736,"high":741,"low":742,"close":743,"volume":744},"2026-07-23T00:00:00",2.65,2.25,2.5,1749900,{"timestamp":746,"open":747,"high":748,"low":749,"close":750,"volume":751},"2026-07-26T00:00:00",2.51,2.64,2.49,2.58,1227400,{"timestamp":753,"open":754,"high":755,"low":756,"close":757,"volume":758},"2026-07-27T00:00:00",2.57,2.82,2.54,2.79,1364800,{"timestamp":760,"open":757,"high":761,"low":757,"close":762,"volume":763},"2026-07-28T00:00:00",3.13,3.09,1197800,{"timestamp":765,"open":766,"high":767,"low":766,"close":768,"volume":769},"2026-07-29T00:00:00",3.11,4.01,3.9,1912300,{"timestamp":771,"open":772,"high":773,"low":772,"close":774,"volume":775},"2026-07-30T00:00:00",4.1,4.59,4.5,1441600,{"timestamp":777,"open":778,"high":779,"low":780,"close":781,"volume":782},"2026-08-02T00:00:00",4.56,4.96,4.13,4.74,2041800,{"timestamp":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2026-08-03T00:00:00",4.84,5.23,4.07,5.2,1960900,{"timestamp":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2026-08-04T00:00:00",5.13,5.69,4.61,4.81,1497300,{"timestamp":798,"open":774,"high":799,"low":800,"close":801,"volume":802},"2026-08-05T00:00:00",4.68,3.61,3.7,840900,{"timestamp":804,"open":805,"high":806,"low":807,"close":801,"volume":808},"2026-08-06T00:00:00",3.66,3.75,2.73,1849300,{"timestamp":810,"open":811,"high":812,"low":813,"close":814,"volume":815},"2026-08-09T00:00:00",3.74,4.14,3.37,3.89,1230600,{"timestamp":817,"open":814,"high":818,"low":819,"close":820,"volume":821},"2026-08-10T00:00:00",4,3.52,3.67,645900,{"timestamp":823,"open":824,"high":825,"low":826,"close":826,"volume":827},"2026-08-11T00:00:00",3.78,3.88,3.27,531500,{"timestamp":829,"open":830,"high":831,"low":832,"close":825,"volume":833},"2026-08-12T00:00:00",3.35,4.02,3.32,659800,{"timestamp":835,"open":825,"high":836,"low":825,"close":837,"volume":838},"2026-08-13T00:00:00",4.55,4.35,1008500,{"timestamp":840,"open":841,"high":842,"low":841,"close":843,"volume":844},"2026-08-16T00:00:00",4.48,5.39,5.25,1551200,{"timestamp":846,"open":847,"high":848,"low":849,"close":850,"volume":851},"2026-08-17T00:00:00",5.44,5.74,4.7,4.76,3334200,{"timestamp":853,"open":854,"high":855,"low":854,"close":856,"volume":857},"2026-08-18T00:00:00",5.1,6.1,5.9,1624800,{"timestamp":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2026-08-19T00:00:00",6.15,7.03,6.05,6.51,3793500,{"timestamp":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2026-08-20T00:00:00",6.7,8.57,6.5,8.34,2314300,{"timestamp":873,"open":874,"high":875,"low":874,"close":876,"volume":877},"2026-08-23T00:00:00",8.28,10.24,10.15,2127200,{"timestamp":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2026-08-24T00:00:00",10.7,12.96,9.38,12.74,2248800,{"timestamp":886,"open":887,"high":888,"low":889,"close":890,"volume":891},"2026-08-25T00:00:00",12.75,14.46,10.5,14.42,3405400,{"timestamp":893,"open":890,"high":894,"low":895,"close":896,"volume":897},"2026-08-26T00:00:00",15,8.12,8.21,2349700,{"timestamp":899,"open":900,"high":901,"low":902,"close":902,"volume":903},"2026-08-27T00:00:00",8.05,9.34,4.11,2420900,{"timestamp":905,"open":906,"high":907,"low":908,"close":909,"volume":910},"2026-08-30T00:00:00",3.99,6.61,3.93,5.45,2364300,{"timestamp":912,"open":913,"high":914,"low":915,"close":916,"volume":917},"2026-08-31T00:00:00",5.99,6.9,5.76,6.8,1559900,{"timestamp":919,"open":920,"high":921,"low":922,"close":923,"volume":924},"2026-09-01T00:00:00",7,7.49,6.22,6.64,1447700,{"timestamp":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2026-09-02T00:00:00",6.69,9.14,6.38,9,2173500,{"timestamp":933,"open":934,"high":935,"low":936,"close":937,"volume":938},"2026-09-03T00:00:00",8.8,9.45,8.3,8.39,1056500,{"timestamp":940,"open":941,"high":942,"low":943,"close":944,"volume":945},"2026-09-07T00:00:00",8.38,9.21,8.32,8.35,1158200,{"timestamp":947,"open":948,"high":930,"low":949,"close":950,"volume":951},"2026-09-08T00:00:00",8.6,6.88,7.32,1192200,{"timestamp":953,"open":954,"high":954,"low":955,"close":956,"volume":957},"2026-09-09T00:00:00",7.3,6.18,6.84,971600,{"timestamp":959,"open":920,"high":960,"low":961,"close":962,"volume":963},"2026-09-10T00:00:00",7.18,6.4,6.92,840100,{"timestamp":965,"open":966,"high":967,"low":968,"close":969,"volume":970},"2026-09-13T00:00:00",6.85,9.15,6.62,8.25,2181700,{"timestamp":972,"open":973,"high":974,"low":975,"close":976,"volume":977},"2026-09-14T00:00:00",8.67,9.1,7.81,7.93,1002500,{"timestamp":979,"open":980,"high":981,"low":982,"close":983,"volume":984},"2026-09-15T00:00:00",7.87,8.09,7.1,7.21,836500,{"timestamp":986,"open":987,"high":988,"low":867,"close":989,"volume":990},"2026-09-16T00:00:00",7.22,7.98,7.83,1096600,{"timestamp":992,"open":993,"high":994,"low":995,"close":996,"volume":997},"2026-09-17T00:00:00",7.5,7.68,7.01,7.34,537800,{"timestamp":999,"open":1000,"high":874,"low":1001,"close":1002,"volume":1003},"2026-09-20T00:00:00",7.2,7.13,8.1,1059300,{"timestamp":1005,"open":1002,"high":948,"low":1000,"close":1000,"volume":1006},"2026-09-21T00:00:00",815500,{"timestamp":1008,"open":921,"high":1009,"low":960,"close":1010,"volume":1011},"2026-09-22T00:00:00",7.54,7.31,1196900,{"timestamp":1013,"open":1014,"high":1015,"low":982,"close":1016,"volume":1017},"2026-09-23T00:00:00",7.52,7.57,7.19,325800,{"timestamp":1019,"open":1020,"high":1021,"low":995,"close":12,"volume":1022},"2026-09-24T00:00:00",7.27,7.38,486900,[]]