[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fnR_WW-Xw4x3rEEjWuywWM_dUIgqyNW53frgNt_g8Wwg":3,"$fwWW43MQ45PEJ2YHtgN6n48pmyITkQ_gyDD4-NYTyq5A":29,"$f_4vSwlQeZDznm7PDiQa068azw9A2KGt6GgVsuof4Wxk":71},{"items":4,"totalItens":26,"success":27,"errors":28,"limitReached":26},[5,12,17,22],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.356628,"2023-04-18T00:00:00","2023-05-02T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":15,"paymentDate":16,"status":11},0.194274,"2023-08-09T00:00:00","2023-08-14T00:00:00","2023-08-23T00:00:00",{"type":6,"category":7,"amount":18,"approvalDate":19,"comDate":20,"paymentDate":21,"status":11},0.164552,"2025-12-10T00:00:00","2025-12-15T00:00:00","2025-12-29T00:00:00",{"type":6,"category":7,"amount":23,"approvalDate":24,"comDate":24,"paymentDate":25,"status":11},0.0311473,"2026-04-28T00:00:00","2026-05-13T00:00:00",null,true,[],{"summary":30,"quote":37,"fundamentals":43,"priceHistory":65,"relatedTickers":66},{"ticker":31,"slug":32,"kind":33,"companyName":34,"shortName":35,"description":36},"BEEF3","beef3","stock","Minerva S.A.","Minerva","",{"price":38,"change":39,"changePercent":40,"currency":41,"updatedAt":42},4.07,0.05,1.2438,"BRL","2026-09-24T23:48:17Z",{"eps":44,"bookValue":45,"dividendYield":46,"dividendYield5yAverage":47,"priceEarnings":48,"priceBookValue":49,"priceEbit":50,"evEbitda":51,"priceSalesRatio":52,"enterpriseValue":53,"ebitda":54,"roe":55,"roic":56,"roa":57,"netMargin":58,"ebitMargin":59,"grossMargin":60,"netDebtToEbitda":61,"netDebtToEquity":62,"currentLiquidity":63,"liabilitiesToEquity":64},0.458,2.181,4.82,14.48,8.89,1.87,0.89,5.27,0.06,20497882000,3889523000,21.02,22.51,0.98,0.8,6.8,16.83,4.38,7.81,1.43,19,[],[67,68,69,31,70],"JBSS3","BRFS3","MBRF3","PRIO3",{"items":72,"totalItens":26,"success":27,"errors":1115,"limitReached":26},[73,80,86,92,98,105,110,114,120,125,130,134,138,145,150,153,157,161,165,168,173,180,185,191,195,200,204,210,216,223,229,234,241,247,251,256,259,262,266,270,276,282,285,289,293,299,303,309,314,318,322,327,331,335,338,342,347,353,360,366,373,378,383,387,391,396,402,409,415,420,424,430,437,441,445,450,455,460,465,470,477,480,483,487,491,494,497,500,503,506,509,512,518,521,524,527,530,533,536,539,545,550,553,558,563,569,575,582,588,594,598,603,607,611,616,622,629,635,641,647,653,657,662,667,673,677,681,685,689,692,696,699,703,706,709,712,715,719,724,728,733,738,742,747,752,756,759,763,766,769,772,776,778,781,784,787,790,794,799,802,805,808,811,815,819,825,831,837,842,846,851,854,858,862,865,869,873,877,880,885,890,893,897,900,904,908,911,914,917,922,926,930,933,936,939,942,945,948,951,954,957,960,963,966,970,975,978,981,984,987,990,993,996,1001,1008,1014,1020,1025,1029,1033,1036,1039,1042,1046,1049,1052,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1105,1108,1111],{"timestamp":74,"open":75,"high":76,"low":77,"close":78,"volume":79},"2025-09-25T00:00:00",6.44,6.57,6.43,6.49,5319900,{"timestamp":81,"open":82,"high":83,"low":78,"close":84,"volume":85},"2025-09-28T00:00:00",6.56,6.59,6.54,4152700,{"timestamp":87,"open":88,"high":59,"low":89,"close":90,"volume":91},"2025-09-29T00:00:00",6.6,6.42,6.75,14332800,{"timestamp":93,"open":94,"high":95,"low":90,"close":96,"volume":97},"2025-09-30T00:00:00",6.81,7.08,6.78,23622300,{"timestamp":99,"open":100,"high":101,"low":102,"close":103,"volume":104},"2025-10-01T00:00:00",6.84,6.89,6.7,6.77,10072000,{"timestamp":106,"open":107,"high":94,"low":108,"close":90,"volume":109},"2025-10-02T00:00:00",6.79,6.67,7020500,{"timestamp":111,"open":90,"high":103,"low":88,"close":112,"volume":113},"2025-10-05T00:00:00",6.61,7735000,{"timestamp":115,"open":88,"high":116,"low":117,"close":118,"volume":119},"2025-10-06T00:00:00",6.72,6.55,6.69,8900900,{"timestamp":121,"open":122,"high":123,"low":78,"close":76,"volume":124},"2025-10-07T00:00:00",6.71,6.76,9245100,{"timestamp":126,"open":76,"high":118,"low":127,"close":128,"volume":129},"2025-10-08T00:00:00",6.4,6.46,6640100,{"timestamp":131,"open":78,"high":83,"low":127,"close":132,"volume":133},"2025-10-09T00:00:00",6.53,8238400,{"timestamp":135,"open":132,"high":112,"low":136,"close":77,"volume":137},"2025-10-12T00:00:00",6.38,5532600,{"timestamp":139,"open":140,"high":141,"low":142,"close":143,"volume":144},"2025-10-13T00:00:00",6.45,6.66,6.39,6.62,9228800,{"timestamp":146,"open":83,"high":90,"low":147,"close":148,"volume":149},"2025-10-14T00:00:00",6.47,6.74,6938000,{"timestamp":151,"open":122,"high":59,"low":143,"close":148,"volume":152},"2025-10-15T00:00:00",7972000,{"timestamp":154,"open":90,"high":155,"low":112,"close":107,"volume":156},"2025-10-16T00:00:00",6.83,8794400,{"timestamp":158,"open":103,"high":101,"low":148,"close":159,"volume":160},"2025-10-19T00:00:00",6.85,4689300,{"timestamp":162,"open":163,"high":101,"low":148,"close":163,"volume":164},"2025-10-20T00:00:00",6.82,7929800,{"timestamp":166,"open":159,"high":101,"low":103,"close":101,"volume":167},"2025-10-21T00:00:00",7337100,{"timestamp":169,"open":170,"high":171,"low":170,"close":95,"volume":172},"2025-10-22T00:00:00",6.9,7.17,16612100,{"timestamp":174,"open":175,"high":176,"low":177,"close":178,"volume":179},"2025-10-23T00:00:00",7.12,7.14,6.96,7.07,12108000,{"timestamp":181,"open":176,"high":171,"low":182,"close":183,"volume":184},"2025-10-26T00:00:00",6.94,7.01,8261200,{"timestamp":186,"open":187,"high":188,"low":187,"close":189,"volume":190},"2025-10-27T00:00:00",7.05,7.21,7.1,13556500,{"timestamp":192,"open":193,"high":171,"low":100,"close":101,"volume":194},"2025-10-28T00:00:00",7.15,16622900,{"timestamp":196,"open":101,"high":197,"low":155,"close":198,"volume":199},"2025-10-29T00:00:00",7,6.92,7771000,{"timestamp":201,"open":182,"high":193,"low":202,"close":193,"volume":203},"2025-10-30T00:00:00",6.87,10565900,{"timestamp":205,"open":206,"high":207,"low":193,"close":208,"volume":209},"2025-11-02T00:00:00",7.19,7.45,7.4,13575500,{"timestamp":211,"open":208,"high":212,"low":213,"close":214,"volume":215},"2025-11-03T00:00:00",7.46,7.34,7.43,7583900,{"timestamp":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2025-11-04T00:00:00",7.41,7.58,7.29,7.44,28860400,{"timestamp":224,"open":225,"high":226,"low":227,"close":147,"volume":228},"2025-11-05T00:00:00",7.16,7.2,6.26,78425700,{"timestamp":230,"open":89,"high":132,"low":231,"close":232,"volume":233},"2025-11-06T00:00:00",6.04,6.08,35640300,{"timestamp":235,"open":236,"high":237,"low":238,"close":239,"volume":240},"2025-11-09T00:00:00",6.2,6.29,6.1,6.19,21553900,{"timestamp":242,"open":243,"high":244,"low":243,"close":245,"volume":246},"2025-11-10T00:00:00",6.23,6.48,6.41,20442400,{"timestamp":248,"open":89,"high":128,"low":249,"close":127,"volume":250},"2025-11-11T00:00:00",6.33,9461800,{"timestamp":252,"open":142,"high":77,"low":253,"close":254,"volume":255},"2025-11-12T00:00:00",6.21,6.22,11205100,{"timestamp":257,"open":254,"high":117,"low":254,"close":132,"volume":258},"2025-11-13T00:00:00",13538800,{"timestamp":260,"open":117,"high":90,"low":84,"close":141,"volume":261},"2025-11-16T00:00:00",13941500,{"timestamp":263,"open":143,"high":264,"low":88,"close":107,"volume":265},"2025-11-17T00:00:00",6.86,12209100,{"timestamp":267,"open":59,"high":197,"low":78,"close":268,"volume":269},"2025-11-18T00:00:00",6.52,15576000,{"timestamp":271,"open":272,"high":90,"low":273,"close":274,"volume":275},"2025-11-20T00:00:00",6.73,6.35,6.37,14644900,{"timestamp":277,"open":278,"high":147,"low":279,"close":280,"volume":281},"2025-11-23T00:00:00",6.36,6.31,6.34,11741300,{"timestamp":283,"open":273,"high":142,"low":243,"close":237,"volume":284},"2025-11-24T00:00:00",10140700,{"timestamp":286,"open":249,"high":245,"low":254,"close":287,"volume":288},"2025-11-25T00:00:00",6.3,11259600,{"timestamp":290,"open":237,"high":287,"low":243,"close":291,"volume":292},"2025-11-26T00:00:00",6.25,4175800,{"timestamp":294,"open":295,"high":296,"low":297,"close":254,"volume":298},"2025-11-27T00:00:00",6.24,6.28,6.16,11769700,{"timestamp":300,"open":236,"high":236,"low":301,"close":301,"volume":302},"2025-11-30T00:00:00",6.01,13916100,{"timestamp":304,"open":305,"high":306,"low":231,"close":307,"volume":308},"2025-12-01T00:00:00",6.05,6.12,6.11,10898400,{"timestamp":310,"open":311,"high":253,"low":312,"close":236,"volume":313},"2025-12-02T00:00:00",6.13,6.09,8064200,{"timestamp":315,"open":253,"high":278,"low":316,"close":237,"volume":317},"2025-12-03T00:00:00",6.18,9690700,{"timestamp":319,"open":227,"high":127,"low":312,"close":320,"volume":321},"2025-12-04T00:00:00",6.14,15371300,{"timestamp":323,"open":324,"high":253,"low":325,"close":311,"volume":326},"2025-12-07T00:00:00",6.17,6.07,7906700,{"timestamp":328,"open":306,"high":306,"low":329,"close":325,"volume":330},"2025-12-08T00:00:00",5.97,8171600,{"timestamp":332,"open":232,"high":236,"low":301,"close":333,"volume":334},"2025-12-09T00:00:00",6.15,7542000,{"timestamp":19,"open":238,"high":291,"low":336,"close":324,"volume":337},6.02,11786700,{"timestamp":339,"open":236,"high":253,"low":340,"close":301,"volume":341},"2025-12-11T00:00:00",6,10111600,{"timestamp":343,"open":344,"high":238,"low":345,"close":340,"volume":346},"2025-12-14T00:00:00",6.06,5.89,13567000,{"timestamp":20,"open":348,"high":349,"low":350,"close":351,"volume":352},5.81,5.82,5.68,5.73,13235800,{"timestamp":354,"open":355,"high":356,"low":357,"close":358,"volume":359},"2025-12-16T00:00:00",5.76,5.78,5.6,5.64,11556000,{"timestamp":361,"open":362,"high":363,"low":364,"close":358,"volume":365},"2025-12-17T00:00:00",5.65,5.71,5.59,7671300,{"timestamp":367,"open":368,"high":369,"low":370,"close":371,"volume":372},"2025-12-18T00:00:00",5.63,5.79,5.61,5.69,17573900,{"timestamp":374,"open":375,"high":350,"low":376,"close":362,"volume":377},"2025-12-21T00:00:00",5.67,5.58,3700800,{"timestamp":379,"open":362,"high":380,"low":358,"close":381,"volume":382},"2025-12-22T00:00:00",5.75,5.72,3209500,{"timestamp":384,"open":385,"high":380,"low":385,"close":351,"volume":386},"2025-12-25T00:00:00",5.66,2942400,{"timestamp":388,"open":351,"high":369,"low":389,"close":355,"volume":390},"2025-12-28T00:00:00",5.7,5461000,{"timestamp":21,"open":392,"high":393,"low":363,"close":394,"volume":395},5.8,5.86,5.77,4947100,{"timestamp":397,"open":398,"high":350,"low":399,"close":400,"volume":401},"2026-01-01T00:00:00",5.62,5.34,5.36,19683500,{"timestamp":403,"open":404,"high":405,"low":406,"close":407,"volume":408},"2026-01-04T00:00:00",5.38,5.4,5.16,5.21,13813200,{"timestamp":410,"open":51,"high":411,"low":412,"close":413,"volume":414},"2026-01-05T00:00:00",5.32,5.17,5.19,11749800,{"timestamp":416,"open":407,"high":407,"low":417,"close":418,"volume":419},"2026-01-06T00:00:00",5.07,5.14,9772500,{"timestamp":421,"open":406,"high":413,"low":422,"close":406,"volume":423},"2026-01-07T00:00:00",5.12,6650500,{"timestamp":425,"open":413,"high":426,"low":427,"close":428,"volume":429},"2026-01-08T00:00:00",5.35,5.18,5.3,14241600,{"timestamp":431,"open":432,"high":433,"low":434,"close":435,"volume":436},"2026-01-11T00:00:00",5.33,5.45,5.25,5.41,9613700,{"timestamp":438,"open":404,"high":439,"low":428,"close":400,"volume":440},"2026-01-12T00:00:00",5.49,17063600,{"timestamp":442,"open":405,"high":433,"low":432,"close":443,"volume":444},"2026-01-13T00:00:00",5.39,9277500,{"timestamp":446,"open":404,"high":447,"low":448,"close":433,"volume":449},"2026-01-14T00:00:00",5.46,5.37,8333400,{"timestamp":451,"open":433,"high":375,"low":452,"close":453,"volume":454},"2026-01-15T00:00:00",5.42,5.54,13324500,{"timestamp":456,"open":457,"high":376,"low":433,"close":458,"volume":459},"2026-01-18T00:00:00",5.5,5.56,5711800,{"timestamp":461,"open":462,"high":463,"low":462,"close":371,"volume":464},"2026-01-19T00:00:00",5.53,5.74,15187700,{"timestamp":466,"open":463,"high":467,"low":351,"close":468,"volume":469},"2026-01-20T00:00:00",5.98,5.94,15681300,{"timestamp":471,"open":472,"high":473,"low":474,"close":475,"volume":476},"2026-01-21T00:00:00",5.96,6.03,5.85,5.91,14866400,{"timestamp":478,"open":345,"high":333,"low":474,"close":307,"volume":479},"2026-01-22T00:00:00",15091200,{"timestamp":481,"open":307,"high":295,"low":325,"close":236,"volume":482},"2026-01-25T00:00:00",10867400,{"timestamp":484,"open":291,"high":227,"low":485,"close":320,"volume":486},"2026-01-26T00:00:00",5.99,18030700,{"timestamp":488,"open":316,"high":489,"low":312,"close":297,"volume":490},"2026-01-27T00:00:00",6.27,11852700,{"timestamp":492,"open":316,"high":295,"low":307,"close":253,"volume":493},"2026-01-28T00:00:00",11876300,{"timestamp":495,"open":239,"high":254,"low":311,"close":324,"volume":496},"2026-02-01T00:00:00",3592300,{"timestamp":498,"open":243,"high":273,"low":307,"close":287,"volume":499},"2026-02-02T00:00:00",9853600,{"timestamp":501,"open":296,"high":287,"low":473,"close":344,"volume":502},"2026-02-03T00:00:00",10081300,{"timestamp":504,"open":311,"high":254,"low":232,"close":333,"volume":505},"2026-02-05T00:00:00",7523600,{"timestamp":507,"open":236,"high":287,"low":306,"close":320,"volume":508},"2026-02-08T00:00:00",11483900,{"timestamp":510,"open":311,"high":297,"low":348,"close":345,"volume":511},"2026-02-09T00:00:00",15783500,{"timestamp":513,"open":514,"high":472,"low":515,"close":516,"volume":517},"2026-02-10T00:00:00",5.95,5.83,5.84,13504300,{"timestamp":519,"open":474,"high":474,"low":368,"close":389,"volume":520},"2026-02-11T00:00:00",17056500,{"timestamp":522,"open":363,"high":349,"low":398,"close":351,"volume":523},"2026-02-12T00:00:00",8855900,{"timestamp":525,"open":380,"high":394,"low":462,"close":370,"volume":526},"2026-02-17T00:00:00",11012600,{"timestamp":528,"open":398,"high":351,"low":376,"close":375,"volume":529},"2026-02-18T00:00:00",9703500,{"timestamp":531,"open":368,"high":392,"low":357,"close":369,"volume":532},"2026-02-19T00:00:00",8675800,{"timestamp":534,"open":381,"high":394,"low":357,"close":358,"volume":535},"2026-02-22T00:00:00",10592200,{"timestamp":537,"open":458,"high":458,"low":434,"close":405,"volume":538},"2026-02-23T00:00:00",42405200,{"timestamp":540,"open":541,"high":439,"low":542,"close":543,"volume":544},"2026-02-24T00:00:00",5.44,5.22,5.28,18375100,{"timestamp":546,"open":543,"high":547,"low":413,"close":548,"volume":549},"2026-02-25T00:00:00",5.29,5.24,14984400,{"timestamp":551,"open":548,"high":543,"low":407,"close":542,"volume":552},"2026-02-26T00:00:00",9582400,{"timestamp":554,"open":555,"high":406,"low":556,"close":555,"volume":557},"2026-03-01T00:00:00",5.1,5,12980000,{"timestamp":559,"open":556,"high":560,"low":561,"close":561,"volume":562},"2026-03-02T00:00:00",5.02,4.86,14353500,{"timestamp":564,"open":565,"high":566,"low":567,"close":46,"volume":568},"2026-03-03T00:00:00",4.9,4.92,4.79,12646900,{"timestamp":570,"open":571,"high":571,"low":572,"close":573,"volume":574},"2026-03-04T00:00:00",4.84,4.5,4.52,61333000,{"timestamp":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2026-03-05T00:00:00",4.51,4.63,4.44,4.48,17842700,{"timestamp":583,"open":579,"high":584,"low":585,"close":586,"volume":587},"2026-03-08T00:00:00",4.53,4.39,4.41,16865900,{"timestamp":589,"open":580,"high":590,"low":591,"close":592,"volume":593},"2026-03-09T00:00:00",4.59,4.34,4.46,17537700,{"timestamp":595,"open":596,"high":584,"low":61,"close":572,"volume":597},"2026-03-10T00:00:00",4.42,11279100,{"timestamp":599,"open":596,"high":600,"low":601,"close":591,"volume":602},"2026-03-11T00:00:00",4.43,4.32,18356600,{"timestamp":604,"open":591,"high":586,"low":605,"close":601,"volume":606},"2026-03-12T00:00:00",4.3,9856100,{"timestamp":608,"open":61,"high":579,"low":609,"close":585,"volume":610},"2026-03-15T00:00:00",4.35,8754800,{"timestamp":612,"open":585,"high":613,"low":614,"close":61,"volume":615},"2026-03-16T00:00:00",4.45,4.36,7474800,{"timestamp":617,"open":618,"high":618,"low":619,"close":620,"volume":621},"2026-03-18T00:00:00",4.25,3.83,3.84,51934100,{"timestamp":623,"open":624,"high":625,"low":626,"close":627,"volume":628},"2026-03-19T00:00:00",3.9,3.97,3.63,3.64,33614100,{"timestamp":630,"open":631,"high":632,"low":633,"close":625,"volume":634},"2026-03-22T00:00:00",3.74,3.99,3.7,29399100,{"timestamp":636,"open":637,"high":638,"low":619,"close":639,"volume":640},"2026-03-23T00:00:00",3.95,4.17,4.14,20580700,{"timestamp":642,"open":643,"high":618,"low":644,"close":645,"volume":646},"2026-03-24T00:00:00",4.2,4.1,4.18,15025600,{"timestamp":648,"open":38,"high":649,"low":650,"close":651,"volume":652},"2026-03-25T00:00:00",4.24,4.05,4.15,14852800,{"timestamp":654,"open":655,"high":638,"low":632,"close":38,"volume":656},"2026-03-26T00:00:00",4.13,20223100,{"timestamp":658,"open":659,"high":660,"low":644,"close":639,"volume":661},"2026-03-29T00:00:00",4.12,4.26,12731300,{"timestamp":663,"open":664,"high":660,"low":665,"close":618,"volume":666},"2026-03-30T00:00:00",4.22,4.16,16378000,{"timestamp":668,"open":669,"high":670,"low":671,"close":591,"volume":672},"2026-03-31T00:00:00",4.29,4.4,4.27,21830400,{"timestamp":674,"open":618,"high":605,"low":664,"close":675,"volume":676},"2026-04-01T00:00:00",4.28,11234000,{"timestamp":678,"open":679,"high":614,"low":660,"close":675,"volume":680},"2026-04-05T00:00:00",4.33,8889200,{"timestamp":682,"open":660,"high":660,"low":650,"close":683,"volume":684},"2026-04-06T00:00:00",4.09,14405200,{"timestamp":686,"open":649,"high":687,"low":643,"close":649,"volume":688},"2026-04-07T00:00:00",4.31,15071000,{"timestamp":690,"open":618,"high":660,"low":665,"close":643,"volume":691},"2026-04-08T00:00:00",11207500,{"timestamp":693,"open":694,"high":687,"low":643,"close":618,"volume":695},"2026-04-09T00:00:00",4.21,10734100,{"timestamp":697,"open":643,"high":671,"low":659,"close":618,"volume":698},"2026-04-12T00:00:00",11787000,{"timestamp":700,"open":660,"high":609,"low":664,"close":701,"volume":702},"2026-04-13T00:00:00",4.23,15416400,{"timestamp":704,"open":649,"high":649,"low":659,"close":645,"volume":705},"2026-04-14T00:00:00",14376700,{"timestamp":707,"open":664,"high":669,"low":659,"close":659,"volume":708},"2026-04-15T00:00:00",15610700,{"timestamp":710,"open":645,"high":664,"low":655,"close":639,"volume":711},"2026-04-16T00:00:00",12741100,{"timestamp":713,"open":651,"high":643,"low":659,"close":655,"volume":714},"2026-04-19T00:00:00",9753100,{"timestamp":716,"open":655,"high":655,"low":717,"close":717,"volume":718},"2026-04-21T00:00:00",4.04,13943200,{"timestamp":720,"open":721,"high":644,"low":722,"close":632,"volume":723},"2026-04-22T00:00:00",4.06,3.98,11937300,{"timestamp":725,"open":726,"high":650,"low":637,"close":632,"volume":727},"2026-04-23T00:00:00",4,11081200,{"timestamp":729,"open":730,"high":730,"low":731,"close":731,"volume":732},"2026-04-26T00:00:00",4.03,3.94,9583700,{"timestamp":734,"open":735,"high":625,"low":736,"close":731,"volume":737},"2026-04-27T00:00:00",3.91,3.89,8179700,{"timestamp":24,"open":731,"high":731,"low":739,"close":740,"volume":741},3.73,3.8,29820200,{"timestamp":743,"open":619,"high":744,"low":745,"close":740,"volume":746},"2026-04-29T00:00:00",3.87,3.79,15041000,{"timestamp":748,"open":749,"high":750,"low":619,"close":722,"volume":751},"2026-05-03T00:00:00",3.85,4.01,13592800,{"timestamp":753,"open":754,"high":655,"low":754,"close":721,"volume":755},"2026-05-04T00:00:00",3.82,30874300,{"timestamp":757,"open":644,"high":651,"low":625,"close":625,"volume":758},"2026-05-05T00:00:00",19561700,{"timestamp":760,"open":761,"high":643,"low":625,"close":659,"volume":762},"2026-05-06T00:00:00",4.08,24597300,{"timestamp":764,"open":665,"high":665,"low":717,"close":644,"volume":765},"2026-05-07T00:00:00",13123600,{"timestamp":767,"open":38,"high":591,"low":38,"close":605,"volume":768},"2026-05-10T00:00:00",64230000,{"timestamp":770,"open":669,"high":679,"low":651,"close":618,"volume":771},"2026-05-11T00:00:00",22234400,{"timestamp":773,"open":675,"high":601,"low":774,"close":650,"volume":775},"2026-05-12T00:00:00",4.02,19930700,{"timestamp":25,"open":644,"high":651,"low":717,"close":683,"volume":777},13145700,{"timestamp":779,"open":730,"high":592,"low":750,"close":670,"volume":780},"2026-05-14T00:00:00",22319100,{"timestamp":782,"open":670,"high":592,"low":618,"close":609,"volume":783},"2026-05-17T00:00:00",14526200,{"timestamp":785,"open":591,"high":609,"low":638,"close":664,"volume":786},"2026-05-18T00:00:00",15732700,{"timestamp":788,"open":701,"high":614,"low":643,"close":660,"volume":789},"2026-05-19T00:00:00",12578400,{"timestamp":791,"open":632,"high":683,"low":792,"close":730,"volume":793},"2026-05-20T00:00:00",3.93,31124100,{"timestamp":795,"open":730,"high":730,"low":796,"close":797,"volume":798},"2026-05-21T00:00:00",3.77,3.78,28802500,{"timestamp":800,"open":619,"high":744,"low":745,"close":619,"volume":801},"2026-05-24T00:00:00",8064300,{"timestamp":803,"open":619,"high":722,"low":797,"close":792,"volume":804},"2026-05-25T00:00:00",10684700,{"timestamp":806,"open":726,"high":730,"low":744,"close":736,"volume":807},"2026-05-26T00:00:00",9397700,{"timestamp":809,"open":761,"high":665,"low":637,"close":625,"volume":810},"2026-05-27T00:00:00",26054700,{"timestamp":812,"open":722,"high":632,"low":813,"close":813,"volume":814},"2026-05-28T00:00:00",3.69,25699200,{"timestamp":816,"open":813,"high":739,"low":817,"close":817,"volume":818},"2026-05-31T00:00:00",3.5,30923200,{"timestamp":820,"open":821,"high":822,"low":823,"close":817,"volume":824},"2026-06-01T00:00:00",3.56,3.57,3.42,18653400,{"timestamp":826,"open":827,"high":745,"low":828,"close":829,"volume":830},"2026-06-02T00:00:00",3.61,3.55,3.58,29308800,{"timestamp":832,"open":827,"high":833,"low":834,"close":835,"volume":836},"2026-06-04T00:00:00",3.75,3.59,3.68,12898900,{"timestamp":838,"open":839,"high":840,"low":821,"close":627,"volume":841},"2026-06-07T00:00:00",3.66,3.67,11326400,{"timestamp":843,"open":844,"high":633,"low":827,"close":627,"volume":845},"2026-06-08T00:00:00",3.65,11453700,{"timestamp":847,"open":848,"high":840,"low":849,"close":844,"volume":850},"2026-06-09T00:00:00",3.62,3.6,7583300,{"timestamp":852,"open":626,"high":754,"low":827,"close":797,"volume":853},"2026-06-10T00:00:00",10857200,{"timestamp":855,"open":833,"high":856,"low":739,"close":797,"volume":857},"2026-06-11T00:00:00",3.81,6655600,{"timestamp":859,"open":749,"high":860,"low":631,"close":754,"volume":861},"2026-06-14T00:00:00",3.88,9025400,{"timestamp":863,"open":754,"high":624,"low":739,"close":631,"volume":864},"2026-06-15T00:00:00",7228300,{"timestamp":866,"open":796,"high":620,"low":840,"close":867,"volume":868},"2026-06-16T00:00:00",3.72,14333500,{"timestamp":870,"open":739,"high":620,"low":633,"close":871,"volume":872},"2026-06-17T00:00:00",3.71,13393500,{"timestamp":874,"open":633,"high":867,"low":875,"close":875,"volume":876},"2026-06-18T00:00:00",3.52,14115500,{"timestamp":878,"open":828,"high":822,"low":817,"close":817,"volume":879},"2026-06-21T00:00:00",12154400,{"timestamp":881,"open":882,"high":834,"low":883,"close":822,"volume":884},"2026-06-22T00:00:00",3.48,3.41,13110900,{"timestamp":886,"open":887,"high":840,"low":888,"close":822,"volume":889},"2026-06-23T00:00:00",3.53,3.51,11931700,{"timestamp":891,"open":849,"high":848,"low":817,"close":875,"volume":892},"2026-06-24T00:00:00",10244600,{"timestamp":894,"open":875,"high":827,"low":895,"close":834,"volume":896},"2026-06-25T00:00:00",3.49,8612000,{"timestamp":898,"open":829,"high":871,"low":829,"close":633,"volume":899},"2026-06-28T00:00:00",10333200,{"timestamp":901,"open":839,"high":902,"low":827,"close":871,"volume":903},"2026-06-29T00:00:00",3.76,13584500,{"timestamp":905,"open":839,"high":840,"low":888,"close":906,"volume":907},"2026-06-30T00:00:00",3.54,19214500,{"timestamp":909,"open":822,"high":829,"low":817,"close":888,"volume":910},"2026-07-01T00:00:00",8112600,{"timestamp":912,"open":906,"high":849,"low":888,"close":906,"volume":913},"2026-07-02T00:00:00",5631900,{"timestamp":915,"open":888,"high":887,"low":895,"close":888,"volume":916},"2026-07-05T00:00:00",4741300,{"timestamp":918,"open":888,"high":828,"low":919,"close":920,"volume":921},"2026-07-06T00:00:00",3.44,3.47,6971200,{"timestamp":923,"open":924,"high":895,"low":823,"close":924,"volume":925},"2026-07-07T00:00:00",3.45,6279900,{"timestamp":927,"open":920,"high":626,"low":928,"close":834,"volume":929},"2026-07-08T00:00:00",3.46,15059900,{"timestamp":931,"open":839,"high":633,"low":829,"close":839,"volume":932},"2026-07-09T00:00:00",12709900,{"timestamp":934,"open":844,"high":797,"low":849,"close":633,"volume":935},"2026-07-12T00:00:00",9230300,{"timestamp":937,"open":867,"high":833,"low":840,"close":867,"volume":938},"2026-07-13T00:00:00",4445600,{"timestamp":940,"open":867,"high":833,"low":839,"close":867,"volume":941},"2026-07-14T00:00:00",6821700,{"timestamp":943,"open":871,"high":739,"low":844,"close":840,"volume":944},"2026-07-15T00:00:00",5189700,{"timestamp":946,"open":840,"high":835,"low":821,"close":849,"volume":947},"2026-07-16T00:00:00",8761700,{"timestamp":949,"open":849,"high":835,"low":822,"close":829,"volume":950},"2026-07-19T00:00:00",4032800,{"timestamp":952,"open":829,"high":848,"low":875,"close":875,"volume":953},"2026-07-20T00:00:00",4063600,{"timestamp":955,"open":828,"high":848,"low":906,"close":827,"volume":956},"2026-07-21T00:00:00",5780600,{"timestamp":958,"open":834,"high":849,"low":828,"close":821,"volume":959},"2026-07-22T00:00:00",3188500,{"timestamp":961,"open":828,"high":828,"low":823,"close":823,"volume":962},"2026-07-23T00:00:00",10069100,{"timestamp":964,"open":924,"high":821,"low":919,"close":928,"volume":965},"2026-07-26T00:00:00",9727700,{"timestamp":967,"open":882,"high":828,"low":968,"close":883,"volume":969},"2026-07-27T00:00:00",3.4,12724200,{"timestamp":971,"open":972,"high":888,"low":973,"close":920,"volume":974},"2026-07-28T00:00:00",3.43,3.39,10120600,{"timestamp":976,"open":817,"high":827,"low":895,"close":834,"volume":977},"2026-07-29T00:00:00",9648000,{"timestamp":979,"open":834,"high":835,"low":834,"close":839,"volume":980},"2026-07-30T00:00:00",5320300,{"timestamp":982,"open":835,"high":867,"low":627,"close":627,"volume":983},"2026-08-02T00:00:00",6346100,{"timestamp":985,"open":835,"high":871,"low":834,"close":848,"volume":986},"2026-08-03T00:00:00",4813100,{"timestamp":988,"open":844,"high":844,"low":829,"close":827,"volume":989},"2026-08-04T00:00:00",8870600,{"timestamp":991,"open":849,"high":848,"low":817,"close":817,"volume":992},"2026-08-05T00:00:00",7823800,{"timestamp":994,"open":875,"high":875,"low":883,"close":919,"volume":995},"2026-08-06T00:00:00",7824600,{"timestamp":997,"open":919,"high":919,"low":998,"close":999,"volume":1000},"2026-08-09T00:00:00",3.29,3.3,11538000,{"timestamp":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2026-08-10T00:00:00",3.31,3.35,3.21,3.27,11428100,{"timestamp":1009,"open":1010,"high":1011,"low":1012,"close":998,"volume":1013},"2026-08-11T00:00:00",3.28,3.34,3.25,13303400,{"timestamp":1015,"open":1016,"high":1012,"low":1017,"close":1018,"volume":1019},"2026-08-12T00:00:00",3.2,2.97,3.04,35560800,{"timestamp":1021,"open":1018,"high":1022,"low":1023,"close":1016,"volume":1024},"2026-08-13T00:00:00",3.24,3.01,33414400,{"timestamp":1026,"open":1016,"high":972,"low":1027,"close":973,"volume":1028},"2026-08-16T00:00:00",3.15,24080700,{"timestamp":1030,"open":1031,"high":849,"low":999,"close":1004,"volume":1032},"2026-08-17T00:00:00",3.38,28894800,{"timestamp":1034,"open":883,"high":834,"low":1011,"close":822,"volume":1035},"2026-08-18T00:00:00",26495000,{"timestamp":1037,"open":822,"high":735,"low":828,"close":754,"volume":1038},"2026-08-19T00:00:00",28655800,{"timestamp":1040,"open":726,"high":644,"low":744,"close":632,"volume":1041},"2026-08-20T00:00:00",20607700,{"timestamp":1043,"open":625,"high":721,"low":1044,"close":792,"volume":1045},"2026-08-23T00:00:00",3.86,13167100,{"timestamp":1047,"open":792,"high":650,"low":620,"close":650,"volume":1048},"2026-08-24T00:00:00",15530100,{"timestamp":1050,"open":650,"high":644,"low":632,"close":644,"volume":1051},"2026-08-25T00:00:00",10015100,{"timestamp":1053,"open":761,"high":651,"low":1054,"close":625,"volume":1055},"2026-08-26T00:00:00",3.96,11111600,{"timestamp":1057,"open":632,"high":632,"low":749,"close":860,"volume":1058},"2026-08-27T00:00:00",8168400,{"timestamp":1060,"open":637,"high":750,"low":754,"close":754,"volume":1061},"2026-08-30T00:00:00",14305800,{"timestamp":1063,"open":749,"high":637,"low":833,"close":619,"volume":1064},"2026-08-31T00:00:00",16470100,{"timestamp":1066,"open":620,"high":625,"low":797,"close":1044,"volume":1067},"2026-09-01T00:00:00",15463800,{"timestamp":1069,"open":860,"high":792,"low":631,"close":745,"volume":1070},"2026-09-02T00:00:00",24130800,{"timestamp":1072,"open":740,"high":761,"low":745,"close":637,"volume":1073},"2026-09-03T00:00:00",46993100,{"timestamp":1075,"open":632,"high":632,"low":740,"close":1054,"volume":1076},"2026-09-07T00:00:00",30901300,{"timestamp":1078,"open":735,"high":726,"low":735,"close":637,"volume":1079},"2026-09-08T00:00:00",15192200,{"timestamp":1081,"open":792,"high":761,"low":736,"close":722,"volume":1082},"2026-09-09T00:00:00",37196600,{"timestamp":1084,"open":632,"high":665,"low":749,"close":655,"volume":1085},"2026-09-10T00:00:00",41090400,{"timestamp":1087,"open":639,"high":643,"low":721,"close":761,"volume":1088},"2026-09-13T00:00:00",23417000,{"timestamp":1090,"open":644,"high":659,"low":722,"close":717,"volume":1091},"2026-09-14T00:00:00",19654400,{"timestamp":1093,"open":730,"high":717,"low":731,"close":726,"volume":1094},"2026-09-15T00:00:00",13657900,{"timestamp":1096,"open":750,"high":650,"low":797,"close":856,"volume":1097},"2026-09-16T00:00:00",29574300,{"timestamp":1099,"open":856,"high":750,"low":740,"close":722,"volume":1100},"2026-09-17T00:00:00",33246800,{"timestamp":1102,"open":726,"high":774,"low":1044,"close":1103,"volume":1104},"2026-09-20T00:00:00",3.92,19157800,{"timestamp":1106,"open":624,"high":774,"low":744,"close":774,"volume":1107},"2026-09-21T00:00:00",15874900,{"timestamp":1109,"open":632,"high":721,"low":1103,"close":774,"volume":1110},"2026-09-22T00:00:00",10045600,{"timestamp":1112,"open":774,"high":1113,"low":722,"close":650,"volume":1114},"2026-09-23T00:00:00",4.11,18190300,[]]