[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdjt2vH5tvjGHMSuwMityrNX_UmpXbeF98Y5HrCCfKdQ":3,"$fkDSdBZMcquXn6j_7jlebKFQq_k_RSJ-BR6Dvdmp-N5k":16,"$fIotmpNn9qB7z-ZkKuBpYLRfe8rb5oSgp2byOTGiF1XA":58},{"items":4,"totalItens":13,"success":14,"errors":15,"limitReached":13},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},3,"cash",2.52714,"2024-06-28T00:00:00","2024-09-02T00:00:00","2024-09-13T00:00:00",1,null,true,[],{"summary":17,"quote":24,"fundamentals":30,"priceHistory":51,"relatedTickers":52},{"ticker":18,"slug":19,"kind":20,"companyName":21,"shortName":22,"description":23},"CASH3","cash3","stock","Méliuz S.A.","Meliuz","",{"price":25,"change":26,"changePercent":27,"currency":28,"updatedAt":29},5.15,-0.18,-3.5581,"BRL","2026-09-24T23:48:17Z",{"eps":31,"bookValue":32,"dividendYield":33,"dividendYield5yAverage":34,"priceEarnings":35,"priceBookValue":36,"priceEbit":37,"evEbitda":38,"priceSalesRatio":39,"enterpriseValue":40,"ebitda":41,"roe":42,"roic":43,"roa":44,"netMargin":45,"ebitMargin":46,"grossMargin":46,"netDebtToEbitda":47,"netDebtToEquity":48,"currentLiquidity":49,"liabilitiesToEquity":50},-0.97,4.176,0,7.2,-5.31,1.23,-7.1,-8.05,0.99,416699000,-51767000,-23.23,-24.09,-18.98,-20.42,-13.91,1.42,-0.17,2.68,0.2195,[],[53,54,55,56,57],"BPAC11","XPBR31","ITUB4","BBDC4","BBAS3",{"items":59,"totalItens":13,"success":14,"errors":1011,"limitReached":13},[60,67,73,79,83,90,95,100,105,112,119,123,127,132,139,143,147,154,159,162,165,170,176,181,186,191,195,200,204,208,213,217,220,223,226,230,235,240,246,250,257,262,267,273,276,280,284,288,291,295,299,302,305,308,311,314,317,321,324,327,331,334,337,340,343,346,351,356,360,363,366,369,372,375,378,382,385,388,391,393,396,399,402,405,408,411,415,419,425,432,437,443,448,454,459,464,469,472,475,478,482,486,490,493,497,501,504,508,512,515,518,523,526,531,535,540,543,546,550,553,557,561,564,567,570,574,577,581,584,587,590,593,596,599,602,605,608,612,615,618,621,624,627,630,633,637,640,643,646,649,652,656,659,662,665,668,671,674,677,680,684,687,690,693,696,699,702,705,708,712,715,718,721,724,727,730,733,736,739,742,745,748,751,754,757,760,763,766,769,772,776,780,785,790,794,798,802,805,808,811,814,817,820,823,826,829,832,835,838,841,844,847,852,859,865,870,875,880,885,890,895,900,906,911,916,922,927,932,938,942,947,952,955,959,963,968,972,976,980,984,987,992,998,1002,1006],{"timestamp":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-09-25T00:00:00",3.94,4.02,3.91,4,993000,{"timestamp":68,"open":69,"high":70,"low":65,"close":71,"volume":72},"2025-09-28T00:00:00",4.04,4.25,4.11,2809200,{"timestamp":74,"open":75,"high":76,"low":65,"close":77,"volume":78},"2025-09-29T00:00:00",4.07,4.13,4.09,1958000,{"timestamp":80,"open":81,"high":70,"low":77,"close":81,"volume":82},"2025-09-30T00:00:00",4.12,3728600,{"timestamp":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-10-01T00:00:00",4.22,4.29,3.95,3.99,4822300,{"timestamp":91,"open":63,"high":92,"low":93,"close":81,"volume":94},"2025-10-02T00:00:00",4.2,3.97,3146500,{"timestamp":96,"open":97,"high":98,"low":81,"close":85,"volume":99},"2025-10-05T00:00:00",4.14,4.28,3142900,{"timestamp":101,"open":92,"high":86,"low":102,"close":103,"volume":104},"2025-10-06T00:00:00",4.1,4.24,3463600,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-10-07T00:00:00",4.47,4.57,4.38,4.41,5531000,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-10-08T00:00:00",4.39,4.51,4.32,4.36,2686300,{"timestamp":120,"open":116,"high":109,"low":92,"close":121,"volume":122},"2025-10-09T00:00:00",4.26,2248700,{"timestamp":124,"open":116,"high":110,"low":125,"close":114,"volume":126},"2025-10-12T00:00:00",4.17,2425700,{"timestamp":128,"open":129,"high":107,"low":92,"close":130,"volume":131},"2025-10-13T00:00:00",4.34,4.42,2754000,{"timestamp":133,"open":134,"high":135,"low":136,"close":137,"volume":138},"2025-10-14T00:00:00",4.37,4.5,4.35,4.49,1804400,{"timestamp":140,"open":130,"high":141,"low":130,"close":135,"volume":142},"2025-10-15T00:00:00",4.66,2620600,{"timestamp":144,"open":114,"high":145,"low":136,"close":145,"volume":146},"2025-10-16T00:00:00",4.59,3147300,{"timestamp":148,"open":149,"high":150,"low":151,"close":152,"volume":153},"2025-10-19T00:00:00",4.6,4.75,4.45,4.46,2680300,{"timestamp":155,"open":156,"high":115,"low":157,"close":107,"volume":158},"2025-10-20T00:00:00",4.48,4.4,1137000,{"timestamp":160,"open":151,"high":107,"low":86,"close":129,"volume":161},"2025-10-21T00:00:00",1836000,{"timestamp":163,"open":136,"high":137,"low":136,"close":107,"volume":164},"2025-10-22T00:00:00",1547200,{"timestamp":166,"open":151,"high":167,"low":151,"close":168,"volume":169},"2025-10-23T00:00:00",4.76,4.65,2706400,{"timestamp":171,"open":172,"high":25,"low":173,"close":174,"volume":175},"2025-10-26T00:00:00",4.91,4.81,4.85,4928400,{"timestamp":177,"open":178,"high":173,"low":108,"close":179,"volume":180},"2025-10-27T00:00:00",4.8,4.7,4396000,{"timestamp":182,"open":179,"high":183,"low":184,"close":145,"volume":185},"2025-10-28T00:00:00",4.73,4.58,980200,{"timestamp":187,"open":188,"high":179,"low":189,"close":108,"volume":190},"2025-10-29T00:00:00",4.54,4.52,2105600,{"timestamp":192,"open":108,"high":193,"low":151,"close":137,"volume":194},"2025-10-30T00:00:00",4.62,1921900,{"timestamp":196,"open":197,"high":198,"low":86,"close":136,"volume":199},"2025-11-02T00:00:00",4.43,4.44,1946600,{"timestamp":201,"open":70,"high":114,"low":92,"close":202,"volume":203},"2025-11-03T00:00:00",4.3,2036500,{"timestamp":205,"open":70,"high":108,"low":70,"close":206,"volume":207},"2025-11-04T00:00:00",4.55,3176400,{"timestamp":209,"open":210,"high":210,"low":198,"close":211,"volume":212},"2025-11-05T00:00:00",4.77,4.56,5139800,{"timestamp":214,"open":137,"high":149,"low":215,"close":137,"volume":216},"2025-11-06T00:00:00",4.33,2536000,{"timestamp":218,"open":184,"high":184,"low":197,"close":156,"volume":219},"2025-11-09T00:00:00",1205500,{"timestamp":221,"open":198,"high":168,"low":110,"close":198,"volume":222},"2025-11-10T00:00:00",2976400,{"timestamp":224,"open":152,"high":152,"low":103,"close":121,"volume":225},"2025-11-11T00:00:00",1931800,{"timestamp":227,"open":85,"high":202,"low":228,"close":77,"volume":229},"2025-11-12T00:00:00",4.06,2085400,{"timestamp":231,"open":232,"high":81,"low":233,"close":63,"volume":234},"2025-11-13T00:00:00",4.05,3.93,3074100,{"timestamp":236,"open":88,"high":63,"low":237,"close":238,"volume":239},"2025-11-16T00:00:00",3.87,3.89,4177400,{"timestamp":241,"open":242,"high":87,"low":243,"close":244,"volume":245},"2025-11-17T00:00:00",3.86,3.83,3.9,2294500,{"timestamp":247,"open":64,"high":233,"low":243,"close":248,"volume":249},"2025-11-18T00:00:00",3.84,1845500,{"timestamp":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2025-11-20T00:00:00",3.74,3.78,3.64,3.69,3217300,{"timestamp":258,"open":259,"high":237,"low":255,"close":260,"volume":261},"2025-11-23T00:00:00",3.71,3.82,2205900,{"timestamp":263,"open":243,"high":244,"low":264,"close":265,"volume":266},"2025-11-24T00:00:00",3.8,3.85,1118100,{"timestamp":268,"open":269,"high":270,"low":269,"close":271,"volume":272},"2025-11-25T00:00:00",3.81,3.98,3.96,2584100,{"timestamp":274,"open":65,"high":75,"low":87,"close":75,"volume":275},"2025-11-26T00:00:00",915900,{"timestamp":277,"open":63,"high":228,"low":88,"close":278,"volume":279},"2025-11-27T00:00:00",4.01,742100,{"timestamp":281,"open":244,"high":233,"low":269,"close":282,"volume":283},"2025-11-30T00:00:00",3.88,1755600,{"timestamp":285,"open":286,"high":81,"low":244,"close":75,"volume":287},"2025-12-01T00:00:00",3.92,2221100,{"timestamp":289,"open":228,"high":92,"low":63,"close":71,"volume":290},"2025-12-02T00:00:00",2265400,{"timestamp":292,"open":76,"high":293,"low":75,"close":102,"volume":294},"2025-12-03T00:00:00",4.16,764800,{"timestamp":296,"open":297,"high":102,"low":243,"close":282,"volume":298},"2025-12-04T00:00:00",4.08,1687900,{"timestamp":300,"open":87,"high":88,"low":282,"close":286,"volume":301},"2025-12-07T00:00:00",751800,{"timestamp":303,"open":238,"high":228,"low":243,"close":63,"volume":304},"2025-12-08T00:00:00",1486800,{"timestamp":306,"open":278,"high":228,"low":270,"close":63,"volume":307},"2025-12-09T00:00:00",819900,{"timestamp":309,"open":87,"high":63,"low":233,"close":88,"volume":310},"2025-12-10T00:00:00",618300,{"timestamp":312,"open":270,"high":76,"low":233,"close":62,"volume":313},"2025-12-11T00:00:00",1284800,{"timestamp":315,"open":270,"high":63,"low":282,"close":244,"volume":316},"2025-12-14T00:00:00",1268200,{"timestamp":318,"open":64,"high":64,"low":319,"close":237,"volume":320},"2025-12-15T00:00:00",3.75,1625700,{"timestamp":322,"open":265,"high":233,"low":269,"close":282,"volume":323},"2025-12-16T00:00:00",958700,{"timestamp":325,"open":282,"high":271,"low":242,"close":237,"volume":326},"2025-12-17T00:00:00",1123500,{"timestamp":328,"open":244,"high":232,"low":242,"close":329,"volume":330},"2025-12-18T00:00:00",4.03,1338500,{"timestamp":332,"open":69,"high":69,"low":62,"close":271,"volume":333},"2025-12-21T00:00:00",1244000,{"timestamp":335,"open":93,"high":63,"low":93,"close":270,"volume":336},"2025-12-22T00:00:00",485300,{"timestamp":338,"open":65,"high":63,"low":93,"close":270,"volume":339},"2025-12-25T00:00:00",454100,{"timestamp":341,"open":65,"high":63,"low":93,"close":93,"volume":342},"2025-12-28T00:00:00",478200,{"timestamp":344,"open":270,"high":278,"low":243,"close":265,"volume":345},"2025-12-29T00:00:00",4733100,{"timestamp":347,"open":62,"high":62,"low":348,"close":349,"volume":350},"2026-01-01T00:00:00",3.76,3.79,1859300,{"timestamp":352,"open":265,"high":353,"low":260,"close":354,"volume":355},"2026-01-04T00:00:00",4.19,4.15,3306400,{"timestamp":357,"open":76,"high":358,"low":278,"close":228,"volume":359},"2026-01-05T00:00:00",4.18,2573800,{"timestamp":361,"open":65,"high":81,"low":286,"close":75,"volume":362},"2026-01-06T00:00:00",1714500,{"timestamp":364,"open":63,"high":228,"low":87,"close":93,"volume":365},"2026-01-07T00:00:00",1140900,{"timestamp":367,"open":65,"high":69,"low":271,"close":270,"volume":368},"2026-01-08T00:00:00",647900,{"timestamp":370,"open":270,"high":354,"low":286,"close":71,"volume":371},"2026-01-11T00:00:00",1808500,{"timestamp":373,"open":71,"high":81,"low":69,"close":102,"volume":374},"2026-01-12T00:00:00",759000,{"timestamp":376,"open":97,"high":189,"low":97,"close":156,"volume":377},"2026-01-13T00:00:00",3700800,{"timestamp":379,"open":135,"high":206,"low":92,"close":380,"volume":381},"2026-01-14T00:00:00",4.21,2224700,{"timestamp":383,"open":86,"high":86,"low":97,"close":92,"volume":384},"2026-01-15T00:00:00",1206400,{"timestamp":386,"open":76,"high":293,"low":87,"close":228,"volume":387},"2026-01-18T00:00:00",1213300,{"timestamp":389,"open":87,"high":93,"low":238,"close":62,"volume":390},"2026-01-19T00:00:00",1410400,{"timestamp":392,"open":62,"high":63,"low":286,"close":93,"volume":158},"2026-01-20T00:00:00",{"timestamp":394,"open":65,"high":71,"low":270,"close":65,"volume":395},"2026-01-21T00:00:00",1743100,{"timestamp":397,"open":88,"high":102,"low":93,"close":228,"volume":398},"2026-01-22T00:00:00",950100,{"timestamp":400,"open":228,"high":81,"low":88,"close":71,"volume":401},"2026-01-25T00:00:00",1362300,{"timestamp":403,"open":354,"high":103,"low":76,"close":358,"volume":404},"2026-01-26T00:00:00",1635200,{"timestamp":406,"open":97,"high":380,"low":297,"close":76,"volume":407},"2026-01-27T00:00:00",1575100,{"timestamp":409,"open":97,"high":293,"low":233,"close":62,"volume":410},"2026-01-28T00:00:00",1584200,{"timestamp":412,"open":349,"high":264,"low":413,"close":253,"volume":414},"2026-02-01T00:00:00",3.77,549700,{"timestamp":416,"open":253,"high":248,"low":417,"close":253,"volume":418},"2026-02-02T00:00:00",3.7,2154800,{"timestamp":420,"open":421,"high":319,"low":422,"close":423,"volume":424},"2026-02-03T00:00:00",3.72,3.55,3.57,2746600,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-02-05T00:00:00",3.46,3.53,3.38,3.52,6073200,{"timestamp":433,"open":422,"high":423,"low":434,"close":435,"volume":436},"2026-02-08T00:00:00",3.4,3.47,1374000,{"timestamp":438,"open":439,"high":440,"low":439,"close":441,"volume":442},"2026-02-09T00:00:00",3.41,3.68,3.48,2223900,{"timestamp":444,"open":441,"high":445,"low":446,"close":446,"volume":447},"2026-02-10T00:00:00",3.56,3.39,1428900,{"timestamp":449,"open":450,"high":435,"low":451,"close":452,"volume":453},"2026-02-11T00:00:00",3.45,3.32,3.36,1360500,{"timestamp":455,"open":456,"high":428,"low":457,"close":435,"volume":458},"2026-02-12T00:00:00",3.35,3.31,2094200,{"timestamp":460,"open":461,"high":462,"low":439,"close":439,"volume":463},"2026-02-17T00:00:00",3.51,3.59,910300,{"timestamp":465,"open":466,"high":467,"low":434,"close":427,"volume":468},"2026-02-18T00:00:00",3.49,3.5,907000,{"timestamp":470,"open":427,"high":430,"low":429,"close":466,"volume":471},"2026-02-19T00:00:00",1352600,{"timestamp":473,"open":467,"high":428,"low":450,"close":430,"volume":474},"2026-02-22T00:00:00",687900,{"timestamp":476,"open":450,"high":445,"low":434,"close":428,"volume":477},"2026-02-23T00:00:00",1241800,{"timestamp":479,"open":445,"high":440,"low":422,"close":480,"volume":481},"2026-02-24T00:00:00",3.66,1918500,{"timestamp":483,"open":484,"high":255,"low":427,"close":430,"volume":485},"2026-02-25T00:00:00",3.6,1362500,{"timestamp":487,"open":461,"high":488,"low":429,"close":446,"volume":489},"2026-02-26T00:00:00",3.54,1935000,{"timestamp":491,"open":434,"high":488,"low":456,"close":430,"volume":492},"2026-03-01T00:00:00",1408100,{"timestamp":494,"open":435,"high":441,"low":456,"close":495,"volume":496},"2026-03-02T00:00:00",3.42,1903100,{"timestamp":498,"open":467,"high":440,"low":435,"close":499,"volume":500},"2026-03-03T00:00:00",3.62,2680800,{"timestamp":502,"open":462,"high":254,"low":439,"close":450,"volume":503},"2026-03-04T00:00:00",1392400,{"timestamp":505,"open":467,"high":467,"low":457,"close":506,"volume":507},"2026-03-05T00:00:00",3.34,1973000,{"timestamp":509,"open":456,"high":435,"low":510,"close":450,"volume":511},"2026-03-08T00:00:00",3.26,2038400,{"timestamp":513,"open":466,"high":430,"low":495,"close":435,"volume":514},"2026-03-09T00:00:00",1296000,{"timestamp":516,"open":441,"high":430,"low":429,"close":427,"volume":517},"2026-03-10T00:00:00",1071000,{"timestamp":519,"open":520,"high":520,"low":521,"close":521,"volume":522},"2026-03-11T00:00:00",3.43,3.25,2039700,{"timestamp":524,"open":506,"high":434,"low":521,"close":510,"volume":525},"2026-03-12T00:00:00",1263800,{"timestamp":527,"open":528,"high":529,"low":528,"close":506,"volume":530},"2026-03-15T00:00:00",3.33,3.58,1426900,{"timestamp":532,"open":533,"high":434,"low":457,"close":451,"volume":534},"2026-03-16T00:00:00",3.37,1153500,{"timestamp":536,"open":537,"high":259,"low":538,"close":499,"volume":539},"2026-03-18T00:00:00",3.28,3.21,5607600,{"timestamp":541,"open":499,"high":253,"low":450,"close":422,"volume":542},"2026-03-19T00:00:00",3611200,{"timestamp":544,"open":484,"high":238,"low":430,"close":282,"volume":545},"2026-03-22T00:00:00",2978500,{"timestamp":547,"open":413,"high":243,"low":548,"close":259,"volume":549},"2026-03-23T00:00:00",3.63,2188800,{"timestamp":551,"open":348,"high":349,"low":440,"close":348,"volume":552},"2026-03-24T00:00:00",1560800,{"timestamp":554,"open":555,"high":252,"low":462,"close":254,"volume":556},"2026-03-25T00:00:00",3.67,2115600,{"timestamp":558,"open":462,"high":484,"low":559,"close":430,"volume":560},"2026-03-26T00:00:00",3.44,1763500,{"timestamp":562,"open":423,"high":462,"low":441,"close":445,"volume":563},"2026-03-29T00:00:00",816900,{"timestamp":565,"open":428,"high":319,"low":428,"close":555,"volume":566},"2026-03-30T00:00:00",2048700,{"timestamp":568,"open":555,"high":253,"low":555,"close":319,"volume":569},"2026-03-31T00:00:00",1005600,{"timestamp":571,"open":572,"high":260,"low":428,"close":260,"volume":573},"2026-04-01T00:00:00",3.65,2108200,{"timestamp":575,"open":237,"high":244,"low":264,"close":248,"volume":576},"2026-04-05T00:00:00",1041100,{"timestamp":578,"open":260,"high":243,"low":579,"close":243,"volume":580},"2026-04-06T00:00:00",3.73,912900,{"timestamp":582,"open":233,"high":270,"low":248,"close":244,"volume":583},"2026-04-07T00:00:00",1018300,{"timestamp":585,"open":282,"high":69,"low":282,"close":63,"volume":586},"2026-04-08T00:00:00",2214600,{"timestamp":588,"open":65,"high":232,"low":87,"close":232,"volume":589},"2026-04-09T00:00:00",939200,{"timestamp":591,"open":271,"high":75,"low":87,"close":63,"volume":592},"2026-04-12T00:00:00",821100,{"timestamp":594,"open":75,"high":85,"low":329,"close":102,"volume":595},"2026-04-13T00:00:00",2159300,{"timestamp":597,"open":77,"high":92,"low":278,"close":92,"volume":598},"2026-04-14T00:00:00",1550100,{"timestamp":600,"open":353,"high":70,"low":77,"close":354,"volume":601},"2026-04-15T00:00:00",817100,{"timestamp":603,"open":92,"high":135,"low":92,"close":130,"volume":604},"2026-04-16T00:00:00",2737200,{"timestamp":606,"open":109,"high":198,"low":202,"close":197,"volume":607},"2026-04-19T00:00:00",618200,{"timestamp":609,"open":198,"high":149,"low":198,"close":610,"volume":611},"2026-04-21T00:00:00",4.53,1892200,{"timestamp":613,"open":610,"high":206,"low":157,"close":152,"volume":614},"2026-04-22T00:00:00",1250400,{"timestamp":616,"open":152,"high":206,"low":114,"close":110,"volume":617},"2026-04-23T00:00:00",756100,{"timestamp":619,"open":157,"high":197,"low":103,"close":103,"volume":620},"2026-04-26T00:00:00",848800,{"timestamp":622,"open":92,"high":380,"low":232,"close":71,"volume":623},"2026-04-27T00:00:00",1072400,{"timestamp":625,"open":97,"high":354,"low":62,"close":278,"volume":626},"2026-04-28T00:00:00",1467400,{"timestamp":628,"open":102,"high":125,"low":232,"close":297,"volume":629},"2026-04-29T00:00:00",1009900,{"timestamp":631,"open":293,"high":136,"low":293,"close":129,"volume":632},"2026-05-03T00:00:00",1337400,{"timestamp":634,"open":114,"high":184,"low":635,"close":109,"volume":636},"2026-05-04T00:00:00",4.31,2103000,{"timestamp":638,"open":151,"high":211,"low":130,"close":137,"volume":639},"2026-05-05T00:00:00",1608300,{"timestamp":641,"open":137,"high":108,"low":129,"close":157,"volume":642},"2026-05-06T00:00:00",842800,{"timestamp":644,"open":151,"high":152,"low":70,"close":215,"volume":645},"2026-05-07T00:00:00",762000,{"timestamp":647,"open":86,"high":136,"low":125,"close":86,"volume":648},"2026-05-10T00:00:00",909100,{"timestamp":650,"open":98,"high":109,"low":92,"close":136,"volume":651},"2026-05-11T00:00:00",469000,{"timestamp":653,"open":116,"high":157,"low":654,"close":70,"volume":655},"2026-05-12T00:00:00",4.23,2474900,{"timestamp":657,"open":103,"high":129,"low":125,"close":86,"volume":658},"2026-05-13T00:00:00",962500,{"timestamp":660,"open":116,"high":136,"low":232,"close":81,"volume":661},"2026-05-14T00:00:00",1927700,{"timestamp":663,"open":97,"high":97,"low":238,"close":238,"volume":664},"2026-05-17T00:00:00",1724200,{"timestamp":666,"open":248,"high":65,"low":252,"close":286,"volume":667},"2026-05-18T00:00:00",1415200,{"timestamp":669,"open":286,"high":125,"low":286,"close":77,"volume":670},"2026-05-19T00:00:00",1013300,{"timestamp":672,"open":102,"high":85,"low":75,"close":92,"volume":673},"2026-05-20T00:00:00",507800,{"timestamp":675,"open":85,"high":85,"low":65,"close":65,"volume":676},"2026-05-21T00:00:00",495500,{"timestamp":678,"open":297,"high":70,"low":297,"close":358,"volume":679},"2026-05-24T00:00:00",631100,{"timestamp":681,"open":353,"high":202,"low":97,"close":682,"volume":683},"2026-05-25T00:00:00",4.27,508400,{"timestamp":685,"open":103,"high":157,"low":85,"close":129,"volume":686},"2026-05-26T00:00:00",875600,{"timestamp":688,"open":635,"high":108,"low":125,"close":152,"volume":689},"2026-05-27T00:00:00",1699400,{"timestamp":691,"open":109,"high":115,"low":134,"close":151,"volume":692},"2026-05-28T00:00:00",1007900,{"timestamp":694,"open":110,"high":137,"low":86,"close":117,"volume":695},"2026-05-31T00:00:00",887400,{"timestamp":697,"open":117,"high":114,"low":329,"close":297,"volume":698},"2026-06-01T00:00:00",1961800,{"timestamp":700,"open":71,"high":97,"low":282,"close":270,"volume":701},"2026-06-02T00:00:00",1146100,{"timestamp":703,"open":237,"high":88,"low":269,"close":243,"volume":704},"2026-06-04T00:00:00",1998900,{"timestamp":706,"open":243,"high":238,"low":259,"close":579,"volume":707},"2026-06-07T00:00:00",1405400,{"timestamp":709,"open":252,"high":413,"low":710,"close":440,"volume":711},"2026-06-08T00:00:00",3.61,1033500,{"timestamp":713,"open":548,"high":319,"low":484,"close":252,"volume":714},"2026-06-09T00:00:00",911300,{"timestamp":716,"open":253,"high":278,"low":421,"close":278,"volume":717},"2026-06-10T00:00:00",754400,{"timestamp":719,"open":278,"high":69,"low":244,"close":233,"volume":720},"2026-06-11T00:00:00",408900,{"timestamp":722,"open":278,"high":110,"low":278,"close":125,"volume":723},"2026-06-14T00:00:00",1559700,{"timestamp":725,"open":97,"high":136,"low":97,"close":70,"volume":726},"2026-06-15T00:00:00",1032900,{"timestamp":728,"open":98,"high":215,"low":354,"close":654,"volume":729},"2026-06-16T00:00:00",800400,{"timestamp":731,"open":353,"high":70,"low":71,"close":92,"volume":732},"2026-06-17T00:00:00",795500,{"timestamp":734,"open":81,"high":380,"low":77,"close":77,"volume":735},"2026-06-18T00:00:00",714100,{"timestamp":737,"open":81,"high":85,"low":232,"close":76,"volume":738},"2026-06-21T00:00:00",604900,{"timestamp":740,"open":75,"high":358,"low":329,"close":293,"volume":741},"2026-06-22T00:00:00",452700,{"timestamp":743,"open":77,"high":353,"low":265,"close":265,"volume":744},"2026-06-23T00:00:00",1415100,{"timestamp":746,"open":238,"high":271,"low":237,"close":87,"volume":747},"2026-06-24T00:00:00",917900,{"timestamp":749,"open":87,"high":125,"low":282,"close":77,"volume":750},"2026-06-25T00:00:00",858700,{"timestamp":752,"open":297,"high":81,"low":329,"close":228,"volume":753},"2026-06-28T00:00:00",361800,{"timestamp":755,"open":65,"high":102,"low":87,"close":228,"volume":756},"2026-06-29T00:00:00",767600,{"timestamp":758,"open":93,"high":102,"low":87,"close":87,"volume":759},"2026-06-30T00:00:00",552200,{"timestamp":761,"open":270,"high":329,"low":233,"close":270,"volume":762},"2026-07-01T00:00:00",509700,{"timestamp":764,"open":62,"high":76,"low":286,"close":71,"volume":765},"2026-07-02T00:00:00",593600,{"timestamp":767,"open":71,"high":121,"low":297,"close":103,"volume":768},"2026-07-05T00:00:00",1325500,{"timestamp":770,"open":353,"high":210,"low":353,"close":149,"volume":771},"2026-07-06T00:00:00",3582100,{"timestamp":773,"open":206,"high":774,"low":130,"close":210,"volume":775},"2026-07-07T00:00:00",4.87,4763100,{"timestamp":777,"open":778,"high":778,"low":135,"close":179,"volume":779},"2026-07-08T00:00:00",4.82,1406400,{"timestamp":781,"open":183,"high":782,"low":108,"close":783,"volume":784},"2026-07-09T00:00:00",4.78,4.71,1771000,{"timestamp":786,"open":782,"high":787,"low":788,"close":167,"volume":789},"2026-07-12T00:00:00",4.88,4.64,1733300,{"timestamp":791,"open":178,"high":792,"low":168,"close":792,"volume":793},"2026-07-13T00:00:00",4.9,1235000,{"timestamp":795,"open":787,"high":796,"low":135,"close":149,"volume":797},"2026-07-14T00:00:00",4.95,1984600,{"timestamp":799,"open":610,"high":800,"low":116,"close":157,"volume":801},"2026-07-15T00:00:00",4.63,1387400,{"timestamp":803,"open":114,"high":197,"low":682,"close":116,"volume":804},"2026-07-16T00:00:00",1149200,{"timestamp":806,"open":202,"high":188,"low":98,"close":188,"volume":807},"2026-07-19T00:00:00",10965600,{"timestamp":809,"open":135,"high":211,"low":116,"close":136,"volume":810},"2026-07-20T00:00:00",1289200,{"timestamp":812,"open":136,"high":108,"low":116,"close":110,"volume":813},"2026-07-21T00:00:00",2250400,{"timestamp":815,"open":110,"high":197,"low":98,"close":202,"volume":816},"2026-07-22T00:00:00",1765600,{"timestamp":818,"open":103,"high":103,"low":329,"close":125,"volume":819},"2026-07-23T00:00:00",2483000,{"timestamp":821,"open":354,"high":134,"low":76,"close":215,"volume":822},"2026-07-26T00:00:00",804600,{"timestamp":824,"open":215,"high":114,"low":85,"close":202,"volume":825},"2026-07-27T00:00:00",958000,{"timestamp":827,"open":121,"high":129,"low":92,"close":116,"volume":828},"2026-07-28T00:00:00",839800,{"timestamp":830,"open":635,"high":135,"low":98,"close":151,"volume":831},"2026-07-29T00:00:00",686100,{"timestamp":833,"open":151,"high":193,"low":197,"close":184,"volume":834},"2026-07-30T00:00:00",792100,{"timestamp":836,"open":145,"high":800,"low":189,"close":149,"volume":837},"2026-08-02T00:00:00",502600,{"timestamp":839,"open":206,"high":800,"low":152,"close":135,"volume":840},"2026-08-03T00:00:00",1061100,{"timestamp":842,"open":135,"high":783,"low":135,"close":145,"volume":843},"2026-08-04T00:00:00",1012900,{"timestamp":845,"open":116,"high":783,"low":70,"close":168,"volume":846},"2026-08-05T00:00:00",3091400,{"timestamp":848,"open":141,"high":849,"low":141,"close":850,"volume":851},"2026-08-06T00:00:00",5.3,5.07,6002300,{"timestamp":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2026-08-09T00:00:00",5.13,5.34,5,5.25,2534800,{"timestamp":860,"open":857,"high":861,"low":862,"close":863,"volume":864},"2026-08-10T00:00:00",5.35,5.04,5.2,2033100,{"timestamp":866,"open":25,"high":867,"low":25,"close":868,"volume":869},"2026-08-11T00:00:00",5.4,5.38,1458900,{"timestamp":871,"open":872,"high":873,"low":857,"close":861,"volume":874},"2026-08-12T00:00:00",5.36,5.5,2063000,{"timestamp":876,"open":861,"high":877,"low":878,"close":877,"volume":879},"2026-08-13T00:00:00",5.46,5.18,1025100,{"timestamp":881,"open":861,"high":882,"low":883,"close":850,"volume":884},"2026-08-16T00:00:00",5.48,5.03,2244100,{"timestamp":886,"open":887,"high":887,"low":178,"close":888,"volume":889},"2026-08-17T00:00:00",5.08,4.92,1546000,{"timestamp":891,"open":892,"high":893,"low":174,"close":883,"volume":894},"2026-08-18T00:00:00",4.93,5.09,1746200,{"timestamp":896,"open":897,"high":898,"low":856,"close":867,"volume":899},"2026-08-19T00:00:00",5.1,5.42,4345800,{"timestamp":901,"open":902,"high":903,"low":868,"close":904,"volume":905},"2026-08-20T00:00:00",5.45,5.76,5.6,3564000,{"timestamp":907,"open":904,"high":908,"low":902,"close":909,"volume":910},"2026-08-23T00:00:00",5.69,5.47,1253100,{"timestamp":912,"open":882,"high":913,"low":914,"close":913,"volume":915},"2026-08-24T00:00:00",5.58,5.41,1134800,{"timestamp":917,"open":913,"high":918,"low":919,"close":920,"volume":921},"2026-08-25T00:00:00",5.77,5.52,5.73,1885200,{"timestamp":923,"open":924,"high":925,"low":908,"close":926,"volume":169},"2026-08-26T00:00:00",5.72,6,5.91,{"timestamp":928,"open":926,"high":929,"low":873,"close":930,"volume":931},"2026-08-27T00:00:00",5.96,5.53,1567000,{"timestamp":933,"open":934,"high":935,"low":936,"close":935,"volume":937},"2026-08-30T00:00:00",5.51,5.64,5.31,1898400,{"timestamp":939,"open":940,"high":924,"low":936,"close":936,"volume":941},"2026-08-31T00:00:00",5.66,1544600,{"timestamp":943,"open":944,"high":913,"low":25,"close":945,"volume":946},"2026-09-01T00:00:00",5.37,5.54,2361900,{"timestamp":948,"open":904,"high":949,"low":914,"close":950,"volume":951},"2026-09-02T00:00:00",5.7,5.62,1901700,{"timestamp":953,"open":904,"high":940,"low":868,"close":868,"volume":954},"2026-09-03T00:00:00",1505800,{"timestamp":956,"open":957,"high":877,"low":849,"close":855,"volume":958},"2026-09-07T00:00:00",5.44,777400,{"timestamp":960,"open":936,"high":930,"low":849,"close":961,"volume":962},"2026-09-08T00:00:00",5.43,1199300,{"timestamp":964,"open":867,"high":902,"low":965,"close":966,"volume":967},"2026-09-09T00:00:00",5.22,5.28,1165000,{"timestamp":969,"open":970,"high":867,"low":965,"close":857,"volume":971},"2026-09-10T00:00:00",5.33,1003000,{"timestamp":973,"open":974,"high":868,"low":854,"close":936,"volume":975},"2026-09-13T00:00:00",5.21,860500,{"timestamp":977,"open":936,"high":961,"low":863,"close":978,"volume":979},"2026-09-14T00:00:00",5.29,1374400,{"timestamp":981,"open":868,"high":914,"low":936,"close":982,"volume":983},"2026-09-15T00:00:00",5.39,753700,{"timestamp":985,"open":982,"high":949,"low":944,"close":934,"volume":986},"2026-09-16T00:00:00",2636700,{"timestamp":988,"open":989,"high":990,"low":902,"close":920,"volume":991},"2026-09-17T00:00:00",5.55,5.74,1666700,{"timestamp":993,"open":994,"high":995,"low":996,"close":996,"volume":997},"2026-09-20T00:00:00",5.84,5.97,5.61,1967100,{"timestamp":999,"open":996,"high":1000,"low":877,"close":930,"volume":1001},"2026-09-21T00:00:00",5.68,1155200,{"timestamp":1003,"open":1004,"high":913,"low":855,"close":855,"volume":1005},"2026-09-22T00:00:00",5.49,1718500,{"timestamp":1007,"open":855,"high":855,"low":1008,"close":1009,"volume":1010},"2026-09-23T00:00:00",5.11,5.14,1057900,[]]