[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f7vVaW-5lKoIVUrq8mqTi751cKhnC3kPzGsyavueES90":3,"$f7oKs8q8l_oLUUJDWux8gfJvNljZUQkPoVo5PMsmWZhU":8,"$fzO_6wbl9ibU06kwZwrJ6zyKNihiHDaNOM6SHCLmbC_E":50},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":43,"relatedTickers":44},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"AZEV4","azev4","stock","Azevedo E Travassos S.A.","Azevedo","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},1.2,-0.04,-3.2258,"BRL","2026-09-24T21:08:58Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":29,"priceSalesRatio":30,"enterpriseValue":31,"ebitda":32,"roe":33,"roic":34,"roa":35,"netMargin":36,"ebitMargin":37,"grossMargin":38,"netDebtToEbitda":39,"netDebtToEquity":40,"currentLiquidity":41,"liabilitiesToEquity":42},-5.968,3.722,0,-0.2,0.32,-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,[],[45,46,47,48,49],"ALPA4","GRND3","CAML3","AGRO3","SLED3",{"items":51,"totalItens":5,"success":6,"errors":919,"limitReached":5},[52,58,64,69,73,78,82,85,88,91,94,97,101,104,107,110,113,117,120,123,126,129,132,135,138,141,144,147,150,154,158,162,166,172,175,178,182,185,188,191,195,199,204,208,212,215,218,221,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,348,351,354,358,361,365,368,371,374,377,380,383,386,389,392,395,398,401,404,407,410,413,416,419,422,425,429,432,435,438,441,444,447,450,453,456,460,464,467,470,473,476,479,482,485,488,491,494,497,500,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,589,592,595,598,601,604,607,611,614,617,620,623,627,631,634,641,648,654,660,666,672,677,683,689,695,701,706,713,716,722,726,729,733,738,741,744,747,750,756,763,768,775,782,788,794,800,804,808,813,817,821,825,828,831,834,839,843,846,851,856,859,862,866,869,872,875,878,881,885,889,893,896,899,903,907,910,913,916],{"timestamp":53,"open":54,"high":55,"low":54,"close":56,"volume":57},"2025-09-25T00:00:00",0.36,0.45,0.44,7498500,{"timestamp":59,"open":55,"high":60,"low":61,"close":62,"volume":63},"2025-09-28T00:00:00",0.46,0.4,0.41,2936000,{"timestamp":65,"open":66,"high":56,"low":67,"close":61,"volume":68},"2025-09-29T00:00:00",0.42,0.38,5970900,{"timestamp":70,"open":61,"high":66,"low":71,"close":62,"volume":72},"2025-09-30T00:00:00",0.39,1959100,{"timestamp":74,"open":66,"high":75,"low":61,"close":76,"volume":77},"2025-10-01T00:00:00",0.48,0.47,9343800,{"timestamp":79,"open":80,"high":80,"low":66,"close":40,"volume":81},"2025-10-02T00:00:00",0.5,7123600,{"timestamp":83,"open":56,"high":55,"low":61,"close":66,"volume":84},"2025-10-05T00:00:00",4782700,{"timestamp":86,"open":66,"high":40,"low":61,"close":62,"volume":87},"2025-10-06T00:00:00",1794700,{"timestamp":89,"open":62,"high":66,"low":71,"close":61,"volume":90},"2025-10-07T00:00:00",1847800,{"timestamp":92,"open":62,"high":62,"low":71,"close":61,"volume":93},"2025-10-08T00:00:00",1475300,{"timestamp":95,"open":61,"high":62,"low":67,"close":71,"volume":96},"2025-10-09T00:00:00",4279900,{"timestamp":98,"open":61,"high":66,"low":99,"close":61,"volume":100},"2025-10-12T00:00:00",0.37,3804700,{"timestamp":102,"open":71,"high":61,"low":54,"close":67,"volume":103},"2025-10-13T00:00:00",3405300,{"timestamp":105,"open":67,"high":71,"low":54,"close":99,"volume":106},"2025-10-14T00:00:00",2680800,{"timestamp":108,"open":67,"high":67,"low":54,"close":99,"volume":109},"2025-10-15T00:00:00",2374100,{"timestamp":111,"open":54,"high":99,"low":30,"close":30,"volume":112},"2025-10-16T00:00:00",2814600,{"timestamp":114,"open":30,"high":99,"low":115,"close":30,"volume":116},"2025-10-19T00:00:00",0.34,2741600,{"timestamp":118,"open":115,"high":62,"low":115,"close":67,"volume":119},"2025-10-20T00:00:00",9736700,{"timestamp":121,"open":67,"high":71,"low":99,"close":67,"volume":122},"2025-10-21T00:00:00",902200,{"timestamp":124,"open":71,"high":61,"low":67,"close":67,"volume":125},"2025-10-22T00:00:00",1694200,{"timestamp":127,"open":67,"high":71,"low":67,"close":67,"volume":128},"2025-10-23T00:00:00",8368100,{"timestamp":130,"open":71,"high":71,"low":54,"close":99,"volume":131},"2025-10-26T00:00:00",3483700,{"timestamp":133,"open":62,"high":66,"low":99,"close":99,"volume":134},"2025-10-27T00:00:00",9613800,{"timestamp":136,"open":67,"high":67,"low":30,"close":54,"volume":137},"2025-10-28T00:00:00",6906300,{"timestamp":139,"open":54,"high":99,"low":30,"close":54,"volume":140},"2025-10-29T00:00:00",1244200,{"timestamp":142,"open":99,"high":99,"low":30,"close":30,"volume":143},"2025-10-30T00:00:00",2403000,{"timestamp":145,"open":30,"high":54,"low":115,"close":30,"volume":146},"2025-11-02T00:00:00",3357900,{"timestamp":148,"open":30,"high":54,"low":115,"close":30,"volume":149},"2025-11-03T00:00:00",1938300,{"timestamp":151,"open":115,"high":30,"low":152,"close":30,"volume":153},"2025-11-04T00:00:00",0.33,3640600,{"timestamp":155,"open":115,"high":115,"low":156,"close":152,"volume":157},"2025-11-05T00:00:00",0.31,4621900,{"timestamp":159,"open":27,"high":152,"low":160,"close":156,"volume":161},"2025-11-06T00:00:00",0.3,2516300,{"timestamp":163,"open":160,"high":156,"low":164,"close":164,"volume":165},"2025-11-09T00:00:00",0.27,8402500,{"timestamp":167,"open":168,"high":169,"low":170,"close":164,"volume":171},"2025-11-10T00:00:00",0.28,0.29,0.26,5244300,{"timestamp":173,"open":168,"high":156,"low":170,"close":160,"volume":174},"2025-11-11T00:00:00",6570000,{"timestamp":176,"open":160,"high":160,"low":170,"close":168,"volume":177},"2025-11-12T00:00:00",5145000,{"timestamp":179,"open":164,"high":168,"low":180,"close":164,"volume":181},"2025-11-13T00:00:00",0.25,5919900,{"timestamp":183,"open":168,"high":160,"low":170,"close":164,"volume":184},"2025-11-16T00:00:00",16659200,{"timestamp":186,"open":170,"high":168,"low":180,"close":164,"volume":187},"2025-11-17T00:00:00",18552900,{"timestamp":189,"open":164,"high":164,"low":180,"close":180,"volume":190},"2025-11-18T00:00:00",6040100,{"timestamp":192,"open":170,"high":170,"low":193,"close":180,"volume":194},"2025-11-20T00:00:00",0.24,22289400,{"timestamp":196,"open":180,"high":170,"low":197,"close":197,"volume":198},"2025-11-23T00:00:00",0.23,7562700,{"timestamp":200,"open":197,"high":197,"low":201,"close":202,"volume":203},"2025-11-24T00:00:00",0.21,0.22,11877500,{"timestamp":205,"open":202,"high":197,"low":206,"close":201,"volume":207},"2025-11-25T00:00:00",0.2,5745600,{"timestamp":209,"open":206,"high":202,"low":210,"close":202,"volume":211},"2025-11-26T00:00:00",0.19,47469600,{"timestamp":213,"open":201,"high":202,"low":210,"close":201,"volume":214},"2025-11-27T00:00:00",27287700,{"timestamp":216,"open":201,"high":193,"low":206,"close":202,"volume":217},"2025-11-30T00:00:00",16748400,{"timestamp":219,"open":202,"high":197,"low":201,"close":197,"volume":220},"2025-12-01T00:00:00",5369900,{"timestamp":222,"open":197,"high":170,"low":202,"close":180,"volume":223},"2025-12-02T00:00:00",15992200,{"timestamp":225,"open":180,"high":170,"low":193,"close":180,"volume":226},"2025-12-03T00:00:00",7644100,{"timestamp":228,"open":180,"high":180,"low":202,"close":197,"volume":229},"2025-12-04T00:00:00",10753600,{"timestamp":231,"open":193,"high":180,"low":202,"close":197,"volume":232},"2025-12-07T00:00:00",8360300,{"timestamp":234,"open":197,"high":193,"low":197,"close":193,"volume":235},"2025-12-08T00:00:00",3430400,{"timestamp":237,"open":193,"high":193,"low":202,"close":197,"volume":238},"2025-12-09T00:00:00",8373200,{"timestamp":240,"open":193,"high":193,"low":197,"close":193,"volume":241},"2025-12-10T00:00:00",2256200,{"timestamp":243,"open":193,"high":170,"low":197,"close":193,"volume":244},"2025-12-11T00:00:00",25709800,{"timestamp":246,"open":197,"high":193,"low":202,"close":197,"volume":247},"2025-12-14T00:00:00",10676900,{"timestamp":249,"open":197,"high":193,"low":202,"close":202,"volume":250},"2025-12-15T00:00:00",2970800,{"timestamp":252,"open":202,"high":197,"low":202,"close":197,"volume":253},"2025-12-16T00:00:00",2352400,{"timestamp":255,"open":197,"high":197,"low":201,"close":197,"volume":256},"2025-12-17T00:00:00",8917100,{"timestamp":258,"open":202,"high":197,"low":201,"close":197,"volume":259},"2025-12-18T00:00:00",1846900,{"timestamp":261,"open":202,"high":197,"low":202,"close":197,"volume":262},"2025-12-21T00:00:00",781100,{"timestamp":264,"open":197,"high":197,"low":202,"close":197,"volume":265},"2025-12-22T00:00:00",2394600,{"timestamp":267,"open":197,"high":197,"low":206,"close":202,"volume":268},"2025-12-25T00:00:00",16351700,{"timestamp":270,"open":201,"high":202,"low":210,"close":206,"volume":271},"2025-12-28T00:00:00",34281800,{"timestamp":273,"open":201,"high":202,"low":206,"close":201,"volume":274},"2025-12-29T00:00:00",9498800,{"timestamp":276,"open":201,"high":202,"low":201,"close":202,"volume":277},"2026-01-01T00:00:00",4016400,{"timestamp":279,"open":202,"high":193,"low":202,"close":197,"volume":280},"2026-01-04T00:00:00",16491700,{"timestamp":282,"open":197,"high":170,"low":202,"close":180,"volume":283},"2026-01-05T00:00:00",15891200,{"timestamp":285,"open":180,"high":170,"low":197,"close":193,"volume":286},"2026-01-06T00:00:00",8812300,{"timestamp":288,"open":193,"high":180,"low":202,"close":197,"volume":289},"2026-01-07T00:00:00",22100500,{"timestamp":291,"open":193,"high":180,"low":201,"close":202,"volume":292},"2026-01-08T00:00:00",34255200,{"timestamp":294,"open":202,"high":170,"low":202,"close":180,"volume":295},"2026-01-11T00:00:00",29243700,{"timestamp":297,"open":180,"high":168,"low":193,"close":180,"volume":298},"2026-01-12T00:00:00",23400000,{"timestamp":300,"open":170,"high":164,"low":202,"close":197,"volume":301},"2026-01-13T00:00:00",22736200,{"timestamp":303,"open":197,"high":193,"low":202,"close":197,"volume":304},"2026-01-14T00:00:00",9805800,{"timestamp":306,"open":202,"high":197,"low":201,"close":202,"volume":307},"2026-01-15T00:00:00",7252400,{"timestamp":309,"open":201,"high":201,"low":206,"close":201,"volume":310},"2026-01-18T00:00:00",2503400,{"timestamp":312,"open":201,"high":201,"low":206,"close":206,"volume":313},"2026-01-19T00:00:00",2510700,{"timestamp":315,"open":201,"high":202,"low":206,"close":201,"volume":316},"2026-01-20T00:00:00",7390100,{"timestamp":318,"open":202,"high":202,"low":206,"close":202,"volume":319},"2026-01-21T00:00:00",5304200,{"timestamp":321,"open":202,"high":202,"low":201,"close":201,"volume":322},"2026-01-22T00:00:00",6414500,{"timestamp":324,"open":201,"high":202,"low":201,"close":202,"volume":325},"2026-01-25T00:00:00",2377600,{"timestamp":327,"open":202,"high":197,"low":201,"close":202,"volume":328},"2026-01-26T00:00:00",7349300,{"timestamp":330,"open":197,"high":197,"low":201,"close":202,"volume":331},"2026-01-27T00:00:00",2915600,{"timestamp":333,"open":202,"high":197,"low":201,"close":202,"volume":334},"2026-01-28T00:00:00",3111500,{"timestamp":336,"open":206,"high":201,"low":206,"close":201,"volume":337},"2026-02-01T00:00:00",2129200,{"timestamp":339,"open":201,"high":202,"low":206,"close":201,"volume":340},"2026-02-02T00:00:00",3069200,{"timestamp":342,"open":206,"high":201,"low":210,"close":206,"volume":343},"2026-02-03T00:00:00",6417700,{"timestamp":345,"open":206,"high":206,"low":346,"close":206,"volume":347},"2026-02-05T00:00:00",0.18,9338400,{"timestamp":349,"open":210,"high":206,"low":346,"close":210,"volume":350},"2026-02-08T00:00:00",7507600,{"timestamp":352,"open":346,"high":210,"low":346,"close":210,"volume":353},"2026-02-09T00:00:00",4417800,{"timestamp":355,"open":346,"high":210,"low":356,"close":210,"volume":357},"2026-02-10T00:00:00",0.17,5646600,{"timestamp":359,"open":346,"high":210,"low":356,"close":346,"volume":360},"2026-02-11T00:00:00",2567100,{"timestamp":362,"open":356,"high":346,"low":363,"close":346,"volume":364},"2026-02-12T00:00:00",0.16,2268500,{"timestamp":366,"open":356,"high":346,"low":356,"close":346,"volume":367},"2026-02-17T00:00:00",1081900,{"timestamp":369,"open":356,"high":210,"low":356,"close":210,"volume":370},"2026-02-18T00:00:00",6191600,{"timestamp":372,"open":210,"high":201,"low":346,"close":206,"volume":373},"2026-02-19T00:00:00",5087300,{"timestamp":375,"open":210,"high":206,"low":210,"close":206,"volume":376},"2026-02-22T00:00:00",2819800,{"timestamp":378,"open":206,"high":206,"low":210,"close":206,"volume":379},"2026-02-23T00:00:00",4489200,{"timestamp":381,"open":210,"high":206,"low":346,"close":206,"volume":382},"2026-02-24T00:00:00",3071500,{"timestamp":384,"open":206,"high":206,"low":210,"close":206,"volume":385},"2026-02-25T00:00:00",1161600,{"timestamp":387,"open":206,"high":197,"low":210,"close":197,"volume":388},"2026-02-26T00:00:00",19843100,{"timestamp":390,"open":202,"high":193,"low":201,"close":202,"volume":391},"2026-03-01T00:00:00",8623600,{"timestamp":393,"open":202,"high":202,"low":206,"close":202,"volume":394},"2026-03-02T00:00:00",6992700,{"timestamp":396,"open":202,"high":197,"low":210,"close":206,"volume":397},"2026-03-03T00:00:00",15647700,{"timestamp":399,"open":210,"high":206,"low":346,"close":206,"volume":400},"2026-03-04T00:00:00",4982700,{"timestamp":402,"open":206,"high":201,"low":210,"close":206,"volume":403},"2026-03-05T00:00:00",7158600,{"timestamp":405,"open":210,"high":206,"low":346,"close":206,"volume":406},"2026-03-08T00:00:00",4625400,{"timestamp":408,"open":210,"high":206,"low":346,"close":210,"volume":409},"2026-03-09T00:00:00",10037400,{"timestamp":411,"open":346,"high":210,"low":356,"close":356,"volume":412},"2026-03-10T00:00:00",16419100,{"timestamp":414,"open":356,"high":346,"low":363,"close":356,"volume":415},"2026-03-11T00:00:00",5508000,{"timestamp":417,"open":356,"high":346,"low":363,"close":363,"volume":418},"2026-03-12T00:00:00",4233500,{"timestamp":420,"open":356,"high":346,"low":363,"close":356,"volume":421},"2026-03-15T00:00:00",4157300,{"timestamp":423,"open":356,"high":346,"low":363,"close":356,"volume":424},"2026-03-16T00:00:00",1466900,{"timestamp":426,"open":363,"high":356,"low":427,"close":363,"volume":428},"2026-03-18T00:00:00",0.15,6681700,{"timestamp":430,"open":356,"high":346,"low":363,"close":356,"volume":431},"2026-03-19T00:00:00",5450500,{"timestamp":433,"open":356,"high":346,"low":363,"close":356,"volume":434},"2026-03-22T00:00:00",5176100,{"timestamp":436,"open":356,"high":346,"low":356,"close":356,"volume":437},"2026-03-23T00:00:00",1203900,{"timestamp":439,"open":346,"high":346,"low":363,"close":346,"volume":440},"2026-03-24T00:00:00",5993200,{"timestamp":442,"open":346,"high":346,"low":356,"close":346,"volume":443},"2026-03-25T00:00:00",1198100,{"timestamp":445,"open":346,"high":206,"low":356,"close":206,"volume":446},"2026-03-26T00:00:00",8902600,{"timestamp":448,"open":206,"high":201,"low":346,"close":206,"volume":449},"2026-03-29T00:00:00",9714500,{"timestamp":451,"open":206,"high":202,"low":206,"close":201,"volume":452},"2026-03-30T00:00:00",5402200,{"timestamp":454,"open":210,"high":210,"low":363,"close":356,"volume":455},"2026-03-31T00:00:00",24303000,{"timestamp":457,"open":356,"high":356,"low":458,"close":427,"volume":459},"2026-04-01T00:00:00",0.14,23186300,{"timestamp":461,"open":458,"high":427,"low":462,"close":458,"volume":463},"2026-04-05T00:00:00",0.13,17321700,{"timestamp":465,"open":458,"high":458,"low":462,"close":462,"volume":466},"2026-04-06T00:00:00",4007800,{"timestamp":468,"open":458,"high":427,"low":462,"close":458,"volume":469},"2026-04-07T00:00:00",9258600,{"timestamp":471,"open":458,"high":427,"low":458,"close":458,"volume":472},"2026-04-08T00:00:00",2927800,{"timestamp":474,"open":427,"high":427,"low":458,"close":458,"volume":475},"2026-04-09T00:00:00",3659200,{"timestamp":477,"open":458,"high":427,"low":462,"close":458,"volume":478},"2026-04-12T00:00:00",5707700,{"timestamp":480,"open":458,"high":427,"low":462,"close":458,"volume":481},"2026-04-13T00:00:00",2953400,{"timestamp":483,"open":458,"high":427,"low":462,"close":462,"volume":484},"2026-04-14T00:00:00",4311600,{"timestamp":486,"open":458,"high":427,"low":462,"close":458,"volume":487},"2026-04-15T00:00:00",3345500,{"timestamp":489,"open":458,"high":427,"low":462,"close":458,"volume":490},"2026-04-16T00:00:00",3774600,{"timestamp":492,"open":458,"high":458,"low":462,"close":462,"volume":493},"2026-04-19T00:00:00",1149000,{"timestamp":495,"open":462,"high":458,"low":462,"close":458,"volume":496},"2026-04-21T00:00:00",2255000,{"timestamp":498,"open":458,"high":458,"low":462,"close":462,"volume":499},"2026-04-22T00:00:00",1949000,{"timestamp":501,"open":462,"high":458,"low":502,"close":458,"volume":503},"2026-04-23T00:00:00",0.12,4634000,{"timestamp":505,"open":462,"high":458,"low":502,"close":458,"volume":506},"2026-04-26T00:00:00",3423100,{"timestamp":508,"open":462,"high":458,"low":462,"close":462,"volume":509},"2026-04-27T00:00:00",2436100,{"timestamp":511,"open":458,"high":458,"low":502,"close":462,"volume":512},"2026-04-28T00:00:00",2889700,{"timestamp":514,"open":462,"high":458,"low":462,"close":458,"volume":515},"2026-04-29T00:00:00",2107900,{"timestamp":517,"open":458,"high":427,"low":502,"close":462,"volume":518},"2026-05-03T00:00:00",4213300,{"timestamp":520,"open":462,"high":458,"low":502,"close":462,"volume":521},"2026-05-04T00:00:00",5979100,{"timestamp":523,"open":462,"high":458,"low":502,"close":462,"volume":524},"2026-05-05T00:00:00",4863900,{"timestamp":526,"open":462,"high":427,"low":502,"close":458,"volume":527},"2026-05-06T00:00:00",9257500,{"timestamp":529,"open":427,"high":427,"low":462,"close":458,"volume":530},"2026-05-07T00:00:00",3403300,{"timestamp":532,"open":458,"high":427,"low":462,"close":458,"volume":533},"2026-05-10T00:00:00",1906100,{"timestamp":535,"open":458,"high":458,"low":462,"close":458,"volume":536},"2026-05-11T00:00:00",697200,{"timestamp":538,"open":462,"high":427,"low":462,"close":458,"volume":539},"2026-05-12T00:00:00",2535200,{"timestamp":541,"open":458,"high":427,"low":462,"close":458,"volume":542},"2026-05-13T00:00:00",6083600,{"timestamp":544,"open":427,"high":427,"low":462,"close":458,"volume":545},"2026-05-14T00:00:00",1476500,{"timestamp":547,"open":427,"high":363,"low":458,"close":427,"volume":548},"2026-05-17T00:00:00",6870200,{"timestamp":550,"open":427,"high":427,"low":458,"close":458,"volume":551},"2026-05-18T00:00:00",2352200,{"timestamp":553,"open":458,"high":427,"low":462,"close":462,"volume":554},"2026-05-19T00:00:00",4077600,{"timestamp":556,"open":462,"high":458,"low":462,"close":458,"volume":557},"2026-05-20T00:00:00",959400,{"timestamp":559,"open":458,"high":458,"low":462,"close":462,"volume":560},"2026-05-21T00:00:00",341500,{"timestamp":562,"open":462,"high":458,"low":462,"close":462,"volume":563},"2026-05-24T00:00:00",980700,{"timestamp":565,"open":462,"high":458,"low":462,"close":462,"volume":566},"2026-05-25T00:00:00",1340900,{"timestamp":568,"open":458,"high":458,"low":462,"close":462,"volume":569},"2026-05-26T00:00:00",703400,{"timestamp":571,"open":462,"high":458,"low":502,"close":462,"volume":572},"2026-05-27T00:00:00",4911600,{"timestamp":574,"open":462,"high":458,"low":502,"close":462,"volume":575},"2026-05-28T00:00:00",1303500,{"timestamp":577,"open":462,"high":458,"low":502,"close":462,"volume":578},"2026-05-31T00:00:00",1727500,{"timestamp":580,"open":462,"high":458,"low":502,"close":462,"volume":581},"2026-06-01T00:00:00",771700,{"timestamp":583,"open":462,"high":462,"low":502,"close":502,"volume":584},"2026-06-02T00:00:00",1626800,{"timestamp":586,"open":502,"high":462,"low":587,"close":587,"volume":588},"2026-06-04T00:00:00",0.11,5063300,{"timestamp":590,"open":587,"high":462,"low":587,"close":502,"volume":591},"2026-06-07T00:00:00",7951000,{"timestamp":593,"open":502,"high":462,"low":587,"close":462,"volume":594},"2026-06-08T00:00:00",2161700,{"timestamp":596,"open":502,"high":462,"low":587,"close":502,"volume":597},"2026-06-09T00:00:00",970400,{"timestamp":599,"open":587,"high":502,"low":587,"close":502,"volume":600},"2026-06-10T00:00:00",1382300,{"timestamp":602,"open":587,"high":502,"low":587,"close":502,"volume":603},"2026-06-11T00:00:00",3238300,{"timestamp":605,"open":587,"high":502,"low":587,"close":587,"volume":606},"2026-06-14T00:00:00",2017800,{"timestamp":608,"open":587,"high":587,"low":609,"close":609,"volume":610},"2026-06-15T00:00:00",0.1,1203500,{"timestamp":612,"open":587,"high":587,"low":609,"close":609,"volume":613},"2026-06-16T00:00:00",1353200,{"timestamp":615,"open":609,"high":587,"low":609,"close":609,"volume":616},"2026-06-17T00:00:00",537000,{"timestamp":618,"open":609,"high":587,"low":609,"close":587,"volume":619},"2026-06-18T00:00:00",1643600,{"timestamp":621,"open":609,"high":587,"low":609,"close":609,"volume":622},"2026-06-21T00:00:00",649300,{"timestamp":624,"open":609,"high":609,"low":625,"close":625,"volume":626},"2026-06-22T00:00:00",0.09,4042000,{"timestamp":628,"open":625,"high":587,"low":629,"close":625,"volume":630},"2026-06-23T00:00:00",0.08,5944300,{"timestamp":632,"open":625,"high":587,"low":625,"close":587,"volume":633},"2026-06-24T00:00:00",4483300,{"timestamp":635,"open":636,"high":637,"low":638,"close":639,"volume":640},"2026-06-25T00:00:00",2.18,2.37,1.94,2.22,1245400,{"timestamp":642,"open":643,"high":644,"low":645,"close":646,"volume":647},"2026-06-28T00:00:00",2.21,2.3,1.61,1.63,1236500,{"timestamp":649,"open":650,"high":651,"low":652,"close":646,"volume":653},"2026-06-29T00:00:00",1.52,1.84,1.41,2411500,{"timestamp":655,"open":656,"high":657,"low":645,"close":658,"volume":659},"2026-06-30T00:00:00",1.7,2.01,1.85,1115900,{"timestamp":661,"open":662,"high":663,"low":651,"close":664,"volume":665},"2026-07-01T00:00:00",1.9,1.98,1.87,1864300,{"timestamp":667,"open":668,"high":669,"low":670,"close":670,"volume":671},"2026-07-02T00:00:00",1.89,1.91,1.81,356600,{"timestamp":673,"open":674,"high":658,"low":675,"close":675,"volume":676},"2026-07-05T00:00:00",1.82,1.64,359600,{"timestamp":678,"open":679,"high":680,"low":681,"close":650,"volume":682},"2026-07-06T00:00:00",1.67,1.69,1.51,1438500,{"timestamp":684,"open":685,"high":686,"low":687,"close":687,"volume":688},"2026-07-07T00:00:00",1.5,1.55,1.37,2541900,{"timestamp":690,"open":691,"high":692,"low":693,"close":693,"volume":694},"2026-07-08T00:00:00",1.38,1.4,1.27,1566800,{"timestamp":696,"open":697,"high":698,"low":17,"close":699,"volume":700},"2026-07-09T00:00:00",1.3,1.34,1.21,1711500,{"timestamp":702,"open":699,"high":703,"low":704,"close":697,"volume":705},"2026-07-12T00:00:00",1.44,1.17,4067000,{"timestamp":707,"open":708,"high":709,"low":710,"close":711,"volume":712},"2026-07-13T00:00:00",1.31,1.36,1.24,1.28,1753000,{"timestamp":714,"open":711,"high":708,"low":17,"close":17,"volume":715},"2026-07-14T00:00:00",1344800,{"timestamp":717,"open":718,"high":693,"low":719,"close":720,"volume":721},"2026-07-15T00:00:00",1.22,1.15,1.23,1947400,{"timestamp":723,"open":720,"high":724,"low":17,"close":710,"volume":725},"2026-07-16T00:00:00",1.29,1182400,{"timestamp":727,"open":720,"high":710,"low":17,"close":17,"volume":728},"2026-07-19T00:00:00",697000,{"timestamp":730,"open":731,"high":693,"low":704,"close":17,"volume":732},"2026-07-20T00:00:00",1.19,3391300,{"timestamp":734,"open":17,"high":720,"low":735,"close":736,"volume":737},"2026-07-21T00:00:00",1.16,1.18,1068200,{"timestamp":739,"open":731,"high":697,"low":736,"close":724,"volume":740},"2026-07-22T00:00:00",3170200,{"timestamp":742,"open":724,"high":708,"low":720,"close":720,"volume":743},"2026-07-23T00:00:00",3324900,{"timestamp":745,"open":710,"high":697,"low":710,"close":693,"volume":746},"2026-07-26T00:00:00",2805800,{"timestamp":748,"open":693,"high":709,"low":710,"close":698,"volume":749},"2026-07-27T00:00:00",3375700,{"timestamp":751,"open":752,"high":753,"low":754,"close":685,"volume":755},"2026-07-28T00:00:00",1.33,1.53,1.32,5106200,{"timestamp":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2026-07-29T00:00:00",1.57,1.92,1.56,1.8,8854600,{"timestamp":764,"open":662,"high":765,"low":658,"close":766,"volume":767},"2026-07-30T00:00:00",2.17,2.14,5963100,{"timestamp":769,"open":770,"high":771,"low":772,"close":773,"volume":774},"2026-08-02T00:00:00",2.2,2.66,2.15,2.54,7818200,{"timestamp":776,"open":777,"high":778,"low":779,"close":780,"volume":781},"2026-08-03T00:00:00",2.59,2.82,2.23,2.73,9788200,{"timestamp":783,"open":784,"high":785,"low":786,"close":786,"volume":787},"2026-08-04T00:00:00",2.74,2.8,2.38,6096000,{"timestamp":789,"open":790,"high":791,"low":664,"close":792,"volume":793},"2026-08-05T00:00:00",2.28,2.31,1.95,4372800,{"timestamp":795,"open":662,"high":796,"low":797,"close":798,"volume":799},"2026-08-06T00:00:00",1.99,1.47,1.75,4000400,{"timestamp":801,"open":802,"high":670,"low":686,"close":758,"volume":803},"2026-08-09T00:00:00",1.77,2874700,{"timestamp":805,"open":686,"high":675,"low":806,"close":758,"volume":807},"2026-08-10T00:00:00",1.54,1535000,{"timestamp":809,"open":810,"high":811,"low":693,"close":724,"volume":812},"2026-08-11T00:00:00",1.59,1.68,2893800,{"timestamp":814,"open":754,"high":686,"low":711,"close":815,"volume":816},"2026-08-12T00:00:00",1.43,2499300,{"timestamp":818,"open":819,"high":686,"low":652,"close":681,"volume":820},"2026-08-13T00:00:00",1.45,2094500,{"timestamp":822,"open":645,"high":658,"low":823,"close":681,"volume":824},"2026-08-16T00:00:00",1.49,8592400,{"timestamp":826,"open":686,"high":758,"low":697,"close":697,"volume":827},"2026-08-17T00:00:00",5870000,{"timestamp":829,"open":752,"high":819,"low":693,"close":754,"volume":830},"2026-08-18T00:00:00",7923300,{"timestamp":832,"open":687,"high":760,"low":687,"close":797,"volume":833},"2026-08-19T00:00:00",8778700,{"timestamp":835,"open":753,"high":836,"low":823,"close":837,"volume":838},"2026-08-20T00:00:00",1.79,1.73,13023000,{"timestamp":840,"open":651,"high":638,"low":841,"close":680,"volume":842},"2026-08-23T00:00:00",1.66,11754800,{"timestamp":844,"open":811,"high":798,"low":692,"close":686,"volume":845},"2026-08-24T00:00:00",9662000,{"timestamp":847,"open":753,"high":848,"low":849,"close":802,"volume":850},"2026-08-25T00:00:00",1.83,1.46,9575800,{"timestamp":852,"open":651,"high":853,"low":854,"close":651,"volume":855},"2026-08-26T00:00:00",2.6,1.71,18067100,{"timestamp":857,"open":651,"high":658,"low":692,"close":703,"volume":858},"2026-08-27T00:00:00",7126200,{"timestamp":860,"open":797,"high":645,"low":815,"close":650,"volume":861},"2026-08-30T00:00:00",3586500,{"timestamp":863,"open":686,"high":679,"low":650,"close":864,"volume":865},"2026-08-31T00:00:00",1.65,3690200,{"timestamp":867,"open":864,"high":679,"low":685,"close":650,"volume":868},"2026-09-01T00:00:00",3467300,{"timestamp":870,"open":685,"high":760,"low":849,"close":681,"volume":871},"2026-09-02T00:00:00",5617400,{"timestamp":873,"open":650,"high":806,"low":703,"close":819,"volume":874},"2026-09-03T00:00:00",2685600,{"timestamp":876,"open":819,"high":823,"low":815,"close":703,"volume":877},"2026-09-07T00:00:00",1400400,{"timestamp":879,"open":703,"high":823,"low":652,"close":652,"volume":880},"2026-09-08T00:00:00",2740000,{"timestamp":882,"open":652,"high":883,"low":752,"close":687,"volume":884},"2026-09-09T00:00:00",1.42,2056800,{"timestamp":886,"open":691,"high":692,"low":752,"close":887,"volume":888},"2026-09-10T00:00:00",1.35,2350100,{"timestamp":890,"open":754,"high":819,"low":724,"close":891,"volume":892},"2026-09-13T00:00:00",1.39,2730100,{"timestamp":894,"open":691,"high":652,"low":752,"close":752,"volume":895},"2026-09-14T00:00:00",1070900,{"timestamp":897,"open":698,"high":698,"low":711,"close":711,"volume":898},"2026-09-15T00:00:00",1031400,{"timestamp":900,"open":901,"high":698,"low":710,"close":711,"volume":902},"2026-09-16T00:00:00",1.26,1663300,{"timestamp":904,"open":693,"high":724,"low":710,"close":905,"volume":906},"2026-09-17T00:00:00",1.25,1574400,{"timestamp":908,"open":905,"high":708,"low":905,"close":724,"volume":909},"2026-09-20T00:00:00",1345900,{"timestamp":911,"open":693,"high":697,"low":905,"close":901,"volume":912},"2026-09-21T00:00:00",799300,{"timestamp":914,"open":901,"high":711,"low":710,"close":710,"volume":915},"2026-09-22T00:00:00",1266200,{"timestamp":917,"open":710,"high":693,"low":17,"close":17,"volume":918},"2026-09-23T00:00:00",1091700,[]]