[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ftrfGnIUeKbKT0y3I73wmP9RndSlCO231LKPfP-C_cPY":3,"$fbd1xwlPMbJOtTE7BfI73yaveNjQ7hsDiiFzTq_hHg48":8,"$fdZPTgQJGB0WmEiDc06AVICGHVrnndk79v-BILfF2Tz0":49},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":42,"relatedTickers":43},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"DOTZ3","dotz3","stock","Dotz S.A.","Dotz","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},11,-0.39,-3.5088,"BRL","2026-09-25T21:10:15Z",{"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":5},2.153,-16.313,0,5.12,-0.68,0.71,1.17,0.17,138885000,118293000,-13.2,30.22,6.56,7.77,23.93,63.62,0.64,-0.35,1.18,[],[44,45,46,47,48],"AMER3","MGLU3","LREN3","RDOR3","SLED3",{"items":50,"totalItens":5,"success":6,"errors":1145,"limitReached":5},[51,58,63,69,75,80,86,91,97,101,107,114,118,124,129,133,138,143,147,150,153,157,160,165,168,172,175,179,185,191,198,201,205,211,217,222,226,230,237,244,249,254,260,265,271,276,280,285,290,294,298,302,307,311,316,320,325,329,334,340,345,350,354,359,365,371,377,383,387,392,399,403,407,411,418,422,426,428,433,436,440,443,447,451,456,461,468,475,481,487,492,497,500,506,509,514,518,523,525,529,534,539,542,545,548,551,553,556,559,564,568,571,575,580,585,589,592,595,600,604,608,612,617,622,626,629,633,637,641,645,648,653,657,659,662,665,668,672,676,680,685,689,691,696,701,703,706,708,711,713,716,721,726,729,733,736,739,742,745,748,751,754,757,762,765,768,772,775,780,785,789,794,800,805,809,815,819,824,828,834,839,846,851,855,858,861,864,867,871,874,877,880,883,886,888,891,894,897,903,908,913,917,921,925,930,936,941,944,949,954,958,962,967,971,975,979,984,990,997,1001,1007,1013,1018,1024,1030,1037,1044,1051,1056,1062,1069,1075,1080,1085,1092,1099,1105,1109,1114,1119,1123,1129,1135,1141],{"timestamp":52,"open":53,"high":54,"low":55,"close":56,"volume":57},"2025-09-28T00:00:00",7.42,7.43,7.01,7.17,11800,{"timestamp":59,"open":56,"high":54,"low":60,"close":61,"volume":62},"2025-09-29T00:00:00",6.9,7.1,24800,{"timestamp":64,"open":65,"high":66,"low":65,"close":67,"volume":68},"2025-09-30T00:00:00",6.96,7.28,7.08,6000,{"timestamp":70,"open":71,"high":72,"low":71,"close":73,"volume":74},"2025-10-01T00:00:00",6.88,7.26,7.15,4200,{"timestamp":76,"open":77,"high":77,"low":61,"close":78,"volume":79},"2025-10-02T00:00:00",7.35,7.29,5600,{"timestamp":81,"open":67,"high":82,"low":83,"close":84,"volume":85},"2025-10-05T00:00:00",7.85,6.92,7.81,7700,{"timestamp":87,"open":88,"high":88,"low":54,"close":89,"volume":90},"2025-10-06T00:00:00",7.65,7.6,6100,{"timestamp":92,"open":93,"high":94,"low":93,"close":95,"volume":96},"2025-10-07T00:00:00",7.44,7.8,7.58,6300,{"timestamp":98,"open":54,"high":99,"low":54,"close":94,"volume":100},"2025-10-08T00:00:00",7.89,12600,{"timestamp":102,"open":103,"high":103,"low":104,"close":105,"volume":106},"2025-10-09T00:00:00",7.93,7.66,7.86,7200,{"timestamp":108,"open":109,"high":110,"low":111,"close":112,"volume":113},"2025-10-12T00:00:00",7.68,7.95,7.62,7.79,5300,{"timestamp":115,"open":110,"high":110,"low":116,"close":99,"volume":117},"2025-10-13T00:00:00",7.64,8100,{"timestamp":119,"open":120,"high":121,"low":122,"close":112,"volume":123},"2025-10-14T00:00:00",7.9,7.94,7.73,4600,{"timestamp":125,"open":84,"high":126,"low":84,"close":127,"volume":128},"2025-10-15T00:00:00",8.44,8.15,13300,{"timestamp":130,"open":131,"high":131,"low":122,"close":122,"volume":132},"2025-10-16T00:00:00",8.24,9700,{"timestamp":134,"open":135,"high":136,"low":109,"close":136,"volume":137},"2025-10-19T00:00:00",7.7,7.99,5500,{"timestamp":139,"open":140,"high":140,"low":141,"close":142,"volume":79},"2025-10-20T00:00:00",8,7.69,7.71,{"timestamp":144,"open":145,"high":146,"low":141,"close":142,"volume":96},"2025-10-21T00:00:00",7.72,7.92,{"timestamp":148,"open":141,"high":149,"low":141,"close":99,"volume":123},"2025-10-22T00:00:00",7.91,{"timestamp":151,"open":140,"high":140,"low":36,"close":112,"volume":152},"2025-10-23T00:00:00",6500,{"timestamp":154,"open":88,"high":146,"low":155,"close":99,"volume":156},"2025-10-26T00:00:00",7.63,4800,{"timestamp":158,"open":136,"high":136,"low":122,"close":136,"volume":159},"2025-10-27T00:00:00",3800,{"timestamp":161,"open":162,"high":146,"low":163,"close":163,"volume":164},"2025-10-29T00:00:00",7.78,7.74,3600,{"timestamp":166,"open":167,"high":103,"low":167,"close":103,"volume":123},"2025-10-30T00:00:00",7.67,{"timestamp":169,"open":122,"high":121,"low":122,"close":170,"volume":171},"2025-11-02T00:00:00",7.76,4900,{"timestamp":173,"open":170,"high":121,"low":89,"close":145,"volume":174},"2025-11-03T00:00:00",7100,{"timestamp":176,"open":122,"high":122,"low":177,"close":178,"volume":113},"2025-11-04T00:00:00",7.52,7.53,{"timestamp":180,"open":181,"high":182,"low":183,"close":184,"volume":57},"2025-11-05T00:00:00",7.47,7.49,7.03,7.33,{"timestamp":186,"open":187,"high":188,"low":187,"close":189,"volume":190},"2025-11-06T00:00:00",7.02,7.61,7.25,6200,{"timestamp":192,"open":193,"high":194,"low":195,"close":196,"volume":197},"2025-11-09T00:00:00",7.4,7.54,7.04,7.5,7300,{"timestamp":199,"open":182,"high":182,"low":77,"close":182,"volume":200},"2025-11-10T00:00:00",6700,{"timestamp":202,"open":196,"high":194,"low":60,"close":203,"volume":204},"2025-11-11T00:00:00",7,14300,{"timestamp":206,"open":207,"high":208,"low":209,"close":210,"volume":117},"2025-11-12T00:00:00",7.06,7.39,6.94,7.36,{"timestamp":212,"open":213,"high":214,"low":215,"close":189,"volume":216},"2025-11-13T00:00:00",7.18,7.34,6.87,9900,{"timestamp":218,"open":219,"high":220,"low":221,"close":209,"volume":137},"2025-11-16T00:00:00",7.05,7.21,6.78,{"timestamp":223,"open":203,"high":207,"low":224,"close":65,"volume":225},"2025-11-17T00:00:00",6.8,5000,{"timestamp":227,"open":73,"high":73,"low":228,"close":228,"volume":229},"2025-11-18T00:00:00",6.81,4100,{"timestamp":231,"open":232,"high":233,"low":234,"close":235,"volume":236},"2025-11-20T00:00:00",6.08,6.18,5.33,6.14,12000,{"timestamp":238,"open":239,"high":240,"low":241,"close":242,"volume":243},"2025-11-23T00:00:00",5.95,6.13,5.86,6.03,4500,{"timestamp":245,"open":246,"high":247,"low":248,"close":248,"volume":164},"2025-11-24T00:00:00",5.85,6.12,5.82,{"timestamp":250,"open":251,"high":252,"low":251,"close":252,"volume":253},"2025-11-25T00:00:00",5.71,6.1,4400,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":197},"2025-11-26T00:00:00",6.37,6.4,5.81,6.23,{"timestamp":261,"open":256,"high":262,"low":263,"close":264,"volume":68},"2025-11-27T00:00:00",6.67,6.06,6.48,{"timestamp":266,"open":267,"high":267,"low":268,"close":269,"volume":270},"2025-11-30T00:00:00",6.65,6.33,6.46,5200,{"timestamp":272,"open":273,"high":273,"low":274,"close":275,"volume":225},"2025-12-01T00:00:00",6.5,6.26,6.42,{"timestamp":277,"open":278,"high":257,"low":252,"close":279,"volume":123},"2025-12-02T00:00:00",6.25,6.27,{"timestamp":281,"open":240,"high":282,"low":240,"close":283,"volume":284},"2025-12-03T00:00:00",6.59,6.32,11600,{"timestamp":286,"open":287,"high":288,"low":240,"close":288,"volume":289},"2025-12-04T00:00:00",6.15,6.45,5700,{"timestamp":291,"open":257,"high":257,"low":292,"close":259,"volume":293},"2025-12-07T00:00:00",6.09,7800,{"timestamp":295,"open":296,"high":297,"low":242,"close":242,"volume":68},"2025-12-08T00:00:00",6.35,6.44,{"timestamp":299,"open":300,"high":301,"low":242,"close":301,"volume":253},"2025-12-09T00:00:00",6.05,6.3,{"timestamp":303,"open":304,"high":304,"low":233,"close":305,"volume":306},"2025-12-10T00:00:00",6.51,6.31,5900,{"timestamp":308,"open":287,"high":309,"low":287,"close":310,"volume":68},"2025-12-11T00:00:00",6.41,6.39,{"timestamp":312,"open":313,"high":314,"low":252,"close":315,"volume":123},"2025-12-14T00:00:00",6.29,6.38,6.24,{"timestamp":317,"open":318,"high":256,"low":263,"close":263,"volume":319},"2025-12-15T00:00:00",6.2,8300,{"timestamp":321,"open":322,"high":257,"low":246,"close":323,"volume":324},"2025-12-16T00:00:00",6.19,5.93,22200,{"timestamp":326,"open":327,"high":328,"low":248,"close":248,"volume":113},"2025-12-17T00:00:00",5.83,5.97,{"timestamp":330,"open":331,"high":331,"low":332,"close":333,"volume":156},"2025-12-18T00:00:00",5.8,5.56,5.6,{"timestamp":335,"open":336,"high":336,"low":337,"close":338,"volume":339},"2025-12-21T00:00:00",5.23,4.9,5.13,10400,{"timestamp":341,"open":342,"high":336,"low":343,"close":338,"volume":344},"2025-12-22T00:00:00",5.02,4.92,14600,{"timestamp":346,"open":347,"high":348,"low":337,"close":347,"volume":349},"2025-12-25T00:00:00",4.91,5,5400,{"timestamp":351,"open":347,"high":352,"low":337,"close":337,"volume":353},"2025-12-28T00:00:00",5.14,9000,{"timestamp":355,"open":356,"high":357,"low":337,"close":342,"volume":358},"2025-12-29T00:00:00",4.98,5.05,10300,{"timestamp":360,"open":361,"high":362,"low":361,"close":363,"volume":364},"2026-01-01T00:00:00",4,4.56,4.44,43700,{"timestamp":366,"open":367,"high":367,"low":368,"close":369,"volume":370},"2026-01-04T00:00:00",4.53,4.31,4.46,12400,{"timestamp":372,"open":373,"high":373,"low":374,"close":375,"volume":376},"2026-01-05T00:00:00",4.5,4.36,4.4,11700,{"timestamp":378,"open":379,"high":379,"low":380,"close":381,"volume":382},"2026-01-06T00:00:00",4.51,4.33,4.35,12200,{"timestamp":384,"open":374,"high":375,"low":385,"close":380,"volume":386},"2026-01-07T00:00:00",4.27,15400,{"timestamp":388,"open":380,"high":389,"low":390,"close":368,"volume":391},"2026-01-08T00:00:00",4.34,4.3,14000,{"timestamp":393,"open":394,"high":395,"low":396,"close":397,"volume":398},"2026-01-11T00:00:00",4.25,4.26,4.05,4.13,15600,{"timestamp":400,"open":401,"high":401,"low":402,"close":402,"volume":85},"2026-01-12T00:00:00",4.28,4.11,{"timestamp":404,"open":405,"high":394,"low":396,"close":396,"volume":406},"2026-01-13T00:00:00",4.14,8800,{"timestamp":408,"open":409,"high":409,"low":410,"close":396,"volume":353},"2026-01-14T00:00:00",4.06,3.9,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2026-01-15T00:00:00",4.07,4.09,3.95,4.04,9400,{"timestamp":419,"open":397,"high":374,"low":420,"close":374,"volume":421},"2026-01-18T00:00:00",4.03,15200,{"timestamp":423,"open":374,"high":374,"low":424,"close":425,"volume":106},"2026-01-19T00:00:00",4.17,4.18,{"timestamp":427,"open":374,"high":374,"low":409,"close":397,"volume":382},"2026-01-20T00:00:00",{"timestamp":429,"open":430,"high":430,"low":431,"close":431,"volume":432},"2026-01-21T00:00:00",4.2,4.12,9100,{"timestamp":434,"open":402,"high":430,"low":402,"close":435,"volume":174},"2026-01-22T00:00:00",4.19,{"timestamp":437,"open":390,"high":390,"low":397,"close":438,"volume":439},"2026-01-25T00:00:00",4.16,8500,{"timestamp":441,"open":394,"high":394,"low":431,"close":438,"volume":442},"2026-01-26T00:00:00",5800,{"timestamp":444,"open":445,"high":445,"low":446,"close":413,"volume":382},"2026-01-27T00:00:00",4.1,3.88,{"timestamp":448,"open":415,"high":413,"low":449,"close":449,"volume":450},"2026-01-28T00:00:00",3.75,10800,{"timestamp":452,"open":449,"high":453,"low":454,"close":454,"volume":455},"2026-02-01T00:00:00",3.78,3.73,2200,{"timestamp":457,"open":449,"high":458,"low":459,"close":460,"volume":376},"2026-02-02T00:00:00",3.79,3.67,3.71,{"timestamp":462,"open":463,"high":464,"low":465,"close":466,"volume":467},"2026-02-03T00:00:00",3.63,3.68,3.52,3.53,11500,{"timestamp":469,"open":470,"high":471,"low":472,"close":473,"volume":474},"2026-02-05T00:00:00",3.37,3.44,3.27,3.34,21100,{"timestamp":476,"open":477,"high":477,"low":478,"close":479,"volume":480},"2026-02-08T00:00:00",3.4,3.13,3.23,23900,{"timestamp":482,"open":483,"high":483,"low":484,"close":485,"volume":486},"2026-02-09T00:00:00",3.16,2.82,2.87,63100,{"timestamp":488,"open":489,"high":489,"low":490,"close":491,"volume":376},"2026-02-10T00:00:00",3.21,2.94,2.95,{"timestamp":493,"open":494,"high":495,"low":494,"close":496,"volume":289},"2026-02-11T00:00:00",2.85,2.9,2.88,{"timestamp":498,"open":499,"high":490,"low":499,"close":490,"volume":90},"2026-02-12T00:00:00",2.84,{"timestamp":501,"open":502,"high":503,"low":504,"close":502,"volume":505},"2026-02-17T00:00:00",2.93,2.98,2.89,10200,{"timestamp":507,"open":508,"high":508,"low":502,"close":503,"volume":137},"2026-02-18T00:00:00",2.99,{"timestamp":510,"open":511,"high":511,"low":490,"close":512,"volume":513},"2026-02-19T00:00:00",3.07,3.03,13000,{"timestamp":515,"open":503,"high":511,"low":490,"close":516,"volume":517},"2026-02-22T00:00:00",3.01,9500,{"timestamp":519,"open":520,"high":520,"low":521,"close":491,"volume":522},"2026-02-23T00:00:00",3.06,2.92,8000,{"timestamp":524,"open":520,"high":520,"low":491,"close":503,"volume":137},"2026-02-24T00:00:00",{"timestamp":526,"open":511,"high":527,"low":491,"close":528,"volume":439},"2026-02-25T00:00:00",3.14,3.05,{"timestamp":530,"open":531,"high":531,"low":532,"close":533,"volume":152},"2026-02-26T00:00:00",3.08,3,3.04,{"timestamp":535,"open":536,"high":536,"low":537,"close":538,"volume":152},"2026-03-01T00:00:00",3.1,3.02,3.09,{"timestamp":540,"open":538,"high":538,"low":521,"close":516,"volume":541},"2026-03-02T00:00:00",11300,{"timestamp":543,"open":516,"high":544,"low":502,"close":516,"volume":190},"2026-03-03T00:00:00",3.11,{"timestamp":546,"open":512,"high":512,"low":521,"close":547,"volume":90},"2026-03-04T00:00:00",2.97,{"timestamp":549,"open":508,"high":508,"low":550,"close":490,"volume":85},"2026-03-05T00:00:00",2.86,{"timestamp":552,"open":485,"high":491,"low":499,"close":550,"volume":270},"2026-03-08T00:00:00",{"timestamp":554,"open":495,"high":508,"low":495,"close":503,"volume":555},"2026-03-09T00:00:00",7600,{"timestamp":557,"open":503,"high":544,"low":495,"close":536,"volume":558},"2026-03-10T00:00:00",24000,{"timestamp":560,"open":561,"high":413,"low":561,"close":562,"volume":563},"2026-03-11T00:00:00",3.19,3.82,62900,{"timestamp":565,"open":566,"high":390,"low":566,"close":405,"volume":567},"2026-03-12T00:00:00",3.87,74700,{"timestamp":569,"open":431,"high":390,"low":414,"close":430,"volume":570},"2026-03-15T00:00:00",97700,{"timestamp":572,"open":573,"high":424,"low":574,"close":396,"volume":100},"2026-03-16T00:00:00",4.08,3.8,{"timestamp":576,"open":577,"high":577,"low":472,"close":578,"volume":579},"2026-03-18T00:00:00",3.77,3.3,20900,{"timestamp":581,"open":582,"high":583,"low":550,"close":485,"volume":584},"2026-03-19T00:00:00",3.29,3.35,29000,{"timestamp":586,"open":490,"high":544,"low":550,"close":587,"volume":588},"2026-03-22T00:00:00",2.96,28600,{"timestamp":590,"open":587,"high":520,"low":587,"close":508,"volume":591},"2026-03-23T00:00:00",18200,{"timestamp":593,"open":508,"high":532,"low":496,"close":490,"volume":594},"2026-03-24T00:00:00",18100,{"timestamp":596,"open":597,"high":533,"low":598,"close":598,"volume":599},"2026-03-25T00:00:00",2.91,2.65,42300,{"timestamp":601,"open":547,"high":532,"low":602,"close":491,"volume":603},"2026-03-26T00:00:00",2.81,56600,{"timestamp":605,"open":516,"high":537,"low":606,"close":537,"volume":607},"2026-03-29T00:00:00",2.79,21500,{"timestamp":609,"open":537,"high":466,"low":537,"close":610,"volume":611},"2026-03-30T00:00:00",3.43,40500,{"timestamp":613,"open":614,"high":463,"low":615,"close":616,"volume":319},"2026-03-31T00:00:00",3.45,3.33,3.5,{"timestamp":618,"open":616,"high":619,"low":620,"close":619,"volume":621},"2026-04-01T00:00:00",3.58,3.41,19900,{"timestamp":623,"open":624,"high":453,"low":625,"close":453,"volume":439},"2026-04-05T00:00:00",3.57,3.48,{"timestamp":627,"open":458,"high":458,"low":619,"close":628,"volume":505},"2026-04-06T00:00:00",3.64,{"timestamp":630,"open":454,"high":454,"low":477,"close":631,"volume":632},"2026-04-07T00:00:00",3.7,14800,{"timestamp":634,"open":631,"high":396,"low":635,"close":458,"volume":636},"2026-04-08T00:00:00",3.6,17900,{"timestamp":638,"open":464,"high":361,"low":464,"close":639,"volume":640},"2026-04-09T00:00:00",3.81,13700,{"timestamp":642,"open":458,"high":643,"low":458,"close":644,"volume":197},"2026-04-12T00:00:00",3.94,3.93,{"timestamp":646,"open":643,"high":643,"low":449,"close":410,"volume":647},"2026-04-13T00:00:00",8600,{"timestamp":649,"open":650,"high":405,"low":651,"close":643,"volume":652},"2026-04-14T00:00:00",3.99,3.74,15700,{"timestamp":654,"open":655,"high":643,"low":655,"close":656,"volume":190},"2026-04-15T00:00:00",3.84,3.92,{"timestamp":658,"open":639,"high":650,"low":449,"close":446,"volume":541},"2026-04-16T00:00:00",{"timestamp":660,"open":650,"high":650,"low":562,"close":661,"volume":243},"2026-04-19T00:00:00",3.85,{"timestamp":663,"open":415,"high":415,"low":460,"close":664,"volume":517},"2026-04-21T00:00:00",3.76,{"timestamp":666,"open":574,"high":639,"low":631,"close":460,"volume":667},"2026-04-22T00:00:00",10900,{"timestamp":669,"open":453,"high":453,"low":670,"close":619,"volume":671},"2026-04-23T00:00:00",3.51,7400,{"timestamp":673,"open":465,"high":674,"low":477,"close":675,"volume":344},"2026-04-26T00:00:00",3.65,3.46,{"timestamp":677,"open":678,"high":678,"low":679,"close":679,"volume":57},"2026-04-27T00:00:00",3.47,3.39,{"timestamp":681,"open":679,"high":477,"low":682,"close":683,"volume":684},"2026-04-28T00:00:00",3.32,3.38,8900,{"timestamp":686,"open":578,"high":687,"low":688,"close":477,"volume":270},"2026-04-29T00:00:00",3.42,3.28,{"timestamp":690,"open":583,"high":679,"low":582,"close":683,"volume":467},"2026-05-03T00:00:00",{"timestamp":692,"open":583,"high":693,"low":694,"close":694,"volume":695},"2026-05-04T00:00:00",3.55,3.18,24700,{"timestamp":697,"open":698,"high":699,"low":536,"close":536,"volume":700},"2026-05-05T00:00:00",3.25,3.26,24600,{"timestamp":702,"open":483,"high":699,"low":508,"close":532,"volume":700},"2026-05-06T00:00:00",{"timestamp":704,"open":512,"high":527,"low":490,"close":527,"volume":705},"2026-05-07T00:00:00",12900,{"timestamp":707,"open":478,"high":527,"low":532,"close":532,"volume":137},"2026-05-10T00:00:00",{"timestamp":709,"open":511,"high":531,"low":547,"close":508,"volume":710},"2026-05-11T00:00:00",8400,{"timestamp":712,"open":528,"high":520,"low":502,"close":532,"volume":442},"2026-05-12T00:00:00",{"timestamp":714,"open":491,"high":516,"low":715,"close":502,"volume":406},"2026-05-13T00:00:00",2.83,{"timestamp":717,"open":718,"high":719,"low":718,"close":656,"volume":720},"2026-05-14T00:00:00",3.15,3.96,231600,{"timestamp":722,"open":723,"high":375,"low":724,"close":361,"volume":725},"2026-05-17T00:00:00",3.89,3.62,95400,{"timestamp":727,"open":719,"high":381,"low":664,"close":410,"volume":728},"2026-05-18T00:00:00",86200,{"timestamp":730,"open":731,"high":361,"low":449,"close":449,"volume":732},"2026-05-19T00:00:00",3.86,19800,{"timestamp":734,"open":460,"high":656,"low":460,"close":410,"volume":735},"2026-05-20T00:00:00",15100,{"timestamp":737,"open":643,"high":643,"low":635,"close":651,"volume":738},"2026-05-21T00:00:00",24100,{"timestamp":740,"open":562,"high":566,"low":631,"close":655,"volume":741},"2026-05-24T00:00:00",9800,{"timestamp":743,"open":661,"high":723,"low":453,"close":655,"volume":744},"2026-05-25T00:00:00",10600,{"timestamp":746,"open":562,"high":413,"low":562,"close":413,"volume":747},"2026-05-26T00:00:00",23000,{"timestamp":749,"open":413,"high":445,"low":719,"close":650,"volume":750},"2026-05-27T00:00:00",10700,{"timestamp":752,"open":414,"high":438,"low":410,"close":396,"volume":753},"2026-05-28T00:00:00",17800,{"timestamp":755,"open":409,"high":431,"low":731,"close":445,"volume":756},"2026-05-31T00:00:00",16800,{"timestamp":758,"open":430,"high":759,"low":760,"close":416,"volume":761},"2026-06-01T00:00:00",4.22,4.01,11200,{"timestamp":763,"open":719,"high":402,"low":719,"close":764,"volume":358},"2026-06-02T00:00:00",4.02,{"timestamp":766,"open":415,"high":573,"low":415,"close":719,"volume":767},"2026-06-04T00:00:00",27400,{"timestamp":769,"open":770,"high":425,"low":410,"close":445,"volume":771},"2026-06-07T00:00:00",3.91,18800,{"timestamp":773,"open":430,"high":385,"low":445,"close":385,"volume":774},"2026-06-08T00:00:00",13200,{"timestamp":776,"open":430,"high":777,"low":430,"close":778,"volume":779},"2026-06-09T00:00:00",4.6,4.54,60900,{"timestamp":781,"open":782,"high":352,"low":782,"close":783,"volume":784},"2026-06-10T00:00:00",4.47,5.03,62600,{"timestamp":786,"open":337,"high":787,"low":337,"close":337,"volume":788},"2026-06-11T00:00:00",5.16,46300,{"timestamp":790,"open":791,"high":331,"low":791,"close":792,"volume":793},"2026-06-14T00:00:00",4.95,5.34,52800,{"timestamp":795,"open":796,"high":797,"low":342,"close":798,"volume":799},"2026-06-15T00:00:00",5.36,5.41,5.28,22800,{"timestamp":801,"open":802,"high":803,"low":798,"close":802,"volume":804},"2026-06-16T00:00:00",5.29,5.4,17200,{"timestamp":806,"open":807,"high":797,"low":357,"close":26,"volume":808},"2026-06-17T00:00:00",5.21,32300,{"timestamp":810,"open":811,"high":812,"low":813,"close":338,"volume":814},"2026-06-18T00:00:00",5.15,5.39,5.07,22500,{"timestamp":816,"open":26,"high":26,"low":817,"close":818,"volume":744},"2026-06-21T00:00:00",5.04,5.09,{"timestamp":820,"open":783,"high":357,"low":821,"close":822,"volume":823},"2026-06-22T00:00:00",4.89,4.99,77400,{"timestamp":825,"open":337,"high":783,"low":337,"close":826,"volume":827},"2026-06-23T00:00:00",4.97,47400,{"timestamp":829,"open":830,"high":830,"low":831,"close":832,"volume":833},"2026-06-24T00:00:00",4.96,4.83,4.93,60300,{"timestamp":835,"open":830,"high":830,"low":836,"close":837,"volume":838},"2026-06-25T00:00:00",4.64,4.74,88300,{"timestamp":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2026-06-28T00:00:00",4.67,4.76,4.38,4.49,80100,{"timestamp":847,"open":848,"high":849,"low":425,"close":425,"volume":850},"2026-06-29T00:00:00",4.48,4.75,75000,{"timestamp":852,"open":431,"high":853,"low":431,"close":425,"volume":854},"2026-06-30T00:00:00",4.69,12300,{"timestamp":856,"open":405,"high":843,"low":410,"close":361,"volume":857},"2026-07-01T00:00:00",55400,{"timestamp":859,"open":760,"high":860,"low":723,"close":410,"volume":584},"2026-07-02T00:00:00",4.15,{"timestamp":862,"open":415,"high":431,"low":770,"close":760,"volume":863},"2026-07-05T00:00:00",12700,{"timestamp":865,"open":770,"high":397,"low":661,"close":410,"volume":866},"2026-07-06T00:00:00",180800,{"timestamp":868,"open":661,"high":396,"low":869,"close":655,"volume":870},"2026-07-07T00:00:00",3.83,114400,{"timestamp":872,"open":574,"high":415,"low":574,"close":723,"volume":873},"2026-07-08T00:00:00",137600,{"timestamp":875,"open":731,"high":643,"low":731,"close":656,"volume":876},"2026-07-09T00:00:00",19500,{"timestamp":878,"open":416,"high":416,"low":664,"close":655,"volume":879},"2026-07-12T00:00:00",85400,{"timestamp":881,"open":410,"high":643,"low":446,"close":723,"volume":882},"2026-07-13T00:00:00",150400,{"timestamp":884,"open":643,"high":643,"low":562,"close":770,"volume":885},"2026-07-14T00:00:00",36200,{"timestamp":887,"open":574,"high":723,"low":458,"close":446,"volume":541},"2026-07-15T00:00:00",{"timestamp":889,"open":731,"high":643,"low":731,"close":446,"volume":890},"2026-07-16T00:00:00",22100,{"timestamp":892,"open":661,"high":644,"low":661,"close":770,"volume":893},"2026-07-19T00:00:00",96700,{"timestamp":895,"open":656,"high":764,"low":656,"close":361,"volume":896},"2026-07-20T00:00:00",32900,{"timestamp":898,"open":899,"high":900,"low":655,"close":901,"volume":902},"2026-07-21T00:00:00",3.97,4.29,4.24,138900,{"timestamp":904,"open":431,"high":905,"low":431,"close":906,"volume":907},"2026-07-22T00:00:00",4.73,4.63,181200,{"timestamp":909,"open":853,"high":910,"low":853,"close":911,"volume":912},"2026-07-23T00:00:00",4.8,4.77,143200,{"timestamp":914,"open":821,"high":821,"low":915,"close":842,"volume":916},"2026-07-26T00:00:00",4.65,80200,{"timestamp":918,"open":837,"high":791,"low":837,"close":919,"volume":920},"2026-07-27T00:00:00",4.84,65100,{"timestamp":922,"open":911,"high":783,"low":841,"close":923,"volume":924},"2026-07-28T00:00:00",5.01,115200,{"timestamp":926,"open":811,"high":927,"low":783,"close":928,"volume":929},"2026-07-29T00:00:00",5.7,5.63,210400,{"timestamp":931,"open":928,"high":932,"low":933,"close":934,"volume":935},"2026-07-30T00:00:00",5.76,5.5,5.58,72100,{"timestamp":937,"open":241,"high":938,"low":241,"close":939,"volume":940},"2026-08-02T00:00:00",5.9,5.87,83900,{"timestamp":942,"open":943,"high":252,"low":943,"close":242,"volume":890},"2026-08-03T00:00:00",5.96,{"timestamp":945,"open":247,"high":946,"low":947,"close":318,"volume":948},"2026-08-04T00:00:00",6.21,6.11,75600,{"timestamp":950,"open":247,"high":268,"low":951,"close":952,"volume":953},"2026-08-05T00:00:00",5.53,5.91,116000,{"timestamp":955,"open":239,"high":242,"low":956,"close":952,"volume":957},"2026-08-06T00:00:00",5.64,66000,{"timestamp":959,"open":278,"high":278,"low":956,"close":960,"volume":961},"2026-08-09T00:00:00",5.99,74400,{"timestamp":963,"open":964,"high":318,"low":965,"close":292,"volume":966},"2026-08-10T00:00:00",5.98,5.78,183000,{"timestamp":968,"open":258,"high":239,"low":969,"close":323,"volume":970},"2026-08-11T00:00:00",5.66,72200,{"timestamp":972,"open":943,"high":318,"low":331,"close":973,"volume":974},"2026-08-12T00:00:00",6.02,80800,{"timestamp":976,"open":259,"high":977,"low":259,"close":977,"volume":978},"2026-08-13T00:00:00",7.3,434800,{"timestamp":980,"open":977,"high":981,"low":977,"close":982,"volume":983},"2026-08-16T00:00:00",8.38,8.09,228600,{"timestamp":985,"open":986,"high":987,"low":94,"close":988,"volume":989},"2026-08-17T00:00:00",8.1,8.45,8.39,182600,{"timestamp":991,"open":992,"high":993,"low":994,"close":995,"volume":996},"2026-08-18T00:00:00",8.43,8.52,8.21,8.46,142300,{"timestamp":998,"open":995,"high":995,"low":141,"close":999,"volume":1000},"2026-08-19T00:00:00",8.36,228500,{"timestamp":1002,"open":999,"high":1003,"low":1004,"close":1005,"volume":1006},"2026-08-20T00:00:00",8.98,8.22,8.93,221300,{"timestamp":1008,"open":1009,"high":1010,"low":1011,"close":1010,"volume":1012},"2026-08-23T00:00:00",8.9,9.63,8.8,283300,{"timestamp":1014,"open":1010,"high":1015,"low":1016,"close":1015,"volume":1017},"2026-08-24T00:00:00",9.75,9.42,131400,{"timestamp":1019,"open":1020,"high":1020,"low":1021,"close":1022,"volume":1023},"2026-08-25T00:00:00",9.85,9.69,9.76,86600,{"timestamp":1025,"open":1026,"high":1020,"low":1027,"close":1028,"volume":1029},"2026-08-26T00:00:00",9.72,9.61,9.8,38000,{"timestamp":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2026-08-27T00:00:00",9.83,10.22,9.77,10.17,149500,{"timestamp":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2026-08-30T00:00:00",10.23,10.72,10.08,10.67,166200,{"timestamp":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2026-08-31T00:00:00",10.68,11.43,10.59,11.14,144700,{"timestamp":1052,"open":1049,"high":1053,"low":1049,"close":1054,"volume":1055},"2026-09-01T00:00:00",13.46,12.85,143100,{"timestamp":1057,"open":1058,"high":1058,"low":1059,"close":1060,"volume":1061},"2026-09-02T00:00:00",13.19,10.3,10.8,161600,{"timestamp":1063,"open":1064,"high":1065,"low":1066,"close":1067,"volume":1068},"2026-09-03T00:00:00",10.41,11.45,10.25,10.26,39500,{"timestamp":1070,"open":1071,"high":1072,"low":1073,"close":1071,"volume":1074},"2026-09-07T00:00:00",10,10.39,9,106400,{"timestamp":1076,"open":1071,"high":1066,"low":1077,"close":1078,"volume":1079},"2026-09-08T00:00:00",9.35,9.57,53700,{"timestamp":1081,"open":1022,"high":1082,"low":1083,"close":1059,"volume":1084},"2026-09-09T00:00:00",10.44,9.46,35200,{"timestamp":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2026-09-10T00:00:00",10.29,10.69,10.01,10.15,26000,{"timestamp":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2026-09-13T00:00:00",9.89,10.62,9.71,10.58,259100,{"timestamp":1100,"open":1101,"high":1102,"low":1087,"close":1103,"volume":1104},"2026-09-14T00:00:00",10.42,10.86,10.84,54600,{"timestamp":1106,"open":1107,"high":1108,"low":1101,"close":1108,"volume":767},"2026-09-15T00:00:00",10.83,10.99,{"timestamp":1110,"open":1111,"high":17,"low":1111,"close":1112,"volume":1113},"2026-09-16T00:00:00",10.71,10.85,39800,{"timestamp":1115,"open":1112,"high":1116,"low":1117,"close":17,"volume":1118},"2026-09-17T00:00:00",11.17,10.82,17400,{"timestamp":1120,"open":1111,"high":1121,"low":1111,"close":1121,"volume":1122},"2026-09-20T00:00:00",11.84,13100,{"timestamp":1124,"open":1125,"high":1125,"low":1126,"close":1127,"volume":1128},"2026-09-21T00:00:00",11.83,10.95,11.06,36600,{"timestamp":1130,"open":1131,"high":1132,"low":1133,"close":1116,"volume":1134},"2026-09-22T00:00:00",11.1,11.35,10.81,13500,{"timestamp":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":132},"2026-09-23T00:00:00",11.26,11.57,11.01,11.4,{"timestamp":1142,"open":1143,"high":1144,"low":17,"close":17,"volume":386},"2026-09-24T00:00:00",11.5,11.65,[]]