[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f0YKg-M3n_DvkzpdjeV38i8SVuU60oi92rwgDr0VWEw8":3,"$fjyjQf7LN3PkqD_gQ-ZUNNWBet0E9mZDnk3MGtRQsWrA":46,"$f8lmSfoadNV4KEpzQyyLZVALw2Jb3ltucxCc30WNMQyw":87},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":39,"relatedTickers":40},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"GMAT3","gmat3","stock","Grupo Mateus S.A.","Grupo Mateus","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},4.86,-0.04,-0.82,"BRL","2026-09-25T14:05:27Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":32,"ebitMargin":33,"grossMargin":34,"netDebtToEbitda":35,"netDebtToEquity":36,"currentLiquidity":37,"liabilitiesToEquity":38},0.705,5.359,2.49,4.52,6.95,0.91,4.38,3.71,0.22,9915786000,2670372000,13.16,18.18,6.46,4,4.96,22.5,0.41,0.09,1.74,1.0408,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","PCAR3",{"items":47,"totalItens":84,"success":85,"errors":86,"limitReached":84},[48,55,59,63,67,72,76,80],{"type":49,"category":50,"amount":51,"approvalDate":52,"comDate":53,"paymentDate":54,"status":49},1,"cash",0.0435831,"2024-03-25T00:00:00","2024-03-28T00:00:00","2024-12-20T00:00:00",{"type":49,"category":50,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":54,"status":49},0.0610545,"2024-06-11T00:00:00","2024-06-14T00:00:00",{"type":49,"category":50,"amount":60,"approvalDate":61,"comDate":62,"paymentDate":54,"status":49},0.0454477,"2024-09-23T00:00:00","2024-09-26T00:00:00",{"type":49,"category":50,"amount":64,"approvalDate":65,"comDate":66,"paymentDate":54,"status":49},0.0435674,"2024-11-06T00:00:00","2024-11-11T00:00:00",{"type":49,"category":50,"amount":68,"approvalDate":69,"comDate":70,"paymentDate":71,"status":49},0.0601271,"2025-03-21T00:00:00","2025-03-26T00:00:00","2025-12-30T00:00:00",{"type":49,"category":50,"amount":73,"approvalDate":74,"comDate":75,"paymentDate":71,"status":49},0.0670473,"2025-06-23T00:00:00","2025-06-26T00:00:00",{"type":49,"category":50,"amount":77,"approvalDate":78,"comDate":79,"paymentDate":71,"status":49},0.0725757,"2025-09-22T00:00:00","2025-09-25T00:00:00",{"type":49,"category":50,"amount":81,"approvalDate":82,"comDate":83,"paymentDate":71,"status":49},0.0495739,"2025-11-14T00:00:00","2025-11-19T00:00:00",null,true,[],{"items":88,"totalItens":84,"success":85,"errors":1089,"limitReached":84},[89,96,100,107,112,116,121,127,132,138,144,148,153,159,166,172,177,180,185,189,193,199,203,207,211,216,220,223,226,230,233,236,241,245,248,255,261,268,273,279,286,292,299,305,309,312,317,321,325,331,337,342,349,356,361,365,370,376,382,387,393,398,402,407,412,416,420,425,429,432,435,438,441,445,448,452,455,458,461,466,469,472,475,478,482,486,489,493,497,500,503,506,512,517,523,530,536,540,545,551,557,563,569,573,579,583,587,591,595,598,601,604,607,610,615,621,627,631,635,638,641,644,647,650,653,657,660,663,667,670,674,677,680,683,686,689,692,695,698,701,704,709,714,717,721,724,727,730,733,737,741,748,752,756,761,764,767,770,773,776,779,784,787,791,796,800,804,808,812,817,821,825,830,835,840,845,850,854,860,864,867,872,875,882,888,893,898,903,907,910,914,918,922,925,929,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,979,982,987,990,994,997,1000,1003,1006,1009,1012,1016,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1049,1052,1055,1058,1061,1065,1068,1071,1074,1077,1080,1083,1086],{"timestamp":90,"open":91,"high":92,"low":93,"close":94,"volume":95},"2025-09-28T00:00:00",6.92,7.01,6.91,6.99,4500700,{"timestamp":97,"open":98,"high":98,"low":93,"close":22,"volume":99},"2025-09-29T00:00:00",7.02,5335800,{"timestamp":101,"open":102,"high":103,"low":104,"close":105,"volume":106},"2025-09-30T00:00:00",6.97,6.98,6.85,6.89,4017200,{"timestamp":108,"open":104,"high":91,"low":109,"close":110,"volume":111},"2025-10-01T00:00:00",6.8,6.84,2601500,{"timestamp":113,"open":110,"high":105,"low":114,"close":110,"volume":115},"2025-10-02T00:00:00",6.81,5412600,{"timestamp":117,"open":110,"high":118,"low":119,"close":119,"volume":120},"2025-10-05T00:00:00",6.88,6.66,5210200,{"timestamp":122,"open":123,"high":123,"low":124,"close":125,"volume":126},"2025-10-06T00:00:00",6.65,6.38,6.45,5893800,{"timestamp":128,"open":31,"high":129,"low":130,"close":31,"volume":131},"2025-10-07T00:00:00",6.53,6.43,2238300,{"timestamp":133,"open":134,"high":135,"low":136,"close":124,"volume":137},"2025-10-08T00:00:00",6.49,6.51,6.33,3457400,{"timestamp":139,"open":140,"high":140,"low":141,"close":142,"volume":143},"2025-10-09T00:00:00",6.42,6.27,6.34,2249900,{"timestamp":145,"open":142,"high":124,"low":141,"close":146,"volume":147},"2025-10-12T00:00:00",6.31,2289300,{"timestamp":149,"open":146,"high":146,"low":150,"close":151,"volume":152},"2025-10-13T00:00:00",6.15,6.2,6192900,{"timestamp":154,"open":155,"high":156,"low":157,"close":155,"volume":158},"2025-10-14T00:00:00",6.25,6.32,6.13,5971700,{"timestamp":160,"open":161,"high":162,"low":163,"close":164,"volume":165},"2025-10-15T00:00:00",6.19,6.23,6.11,6.17,3658800,{"timestamp":167,"open":164,"high":168,"low":169,"close":170,"volume":171},"2025-10-16T00:00:00",6.26,6.09,6.21,2448600,{"timestamp":173,"open":174,"high":136,"low":175,"close":141,"volume":176},"2025-10-19T00:00:00",6.24,6.22,2823600,{"timestamp":178,"open":168,"high":168,"low":164,"close":175,"volume":179},"2025-10-20T00:00:00",1932300,{"timestamp":181,"open":155,"high":182,"low":183,"close":174,"volume":184},"2025-10-21T00:00:00",6.3,6.16,8550500,{"timestamp":186,"open":187,"high":142,"low":174,"close":187,"volume":188},"2025-10-22T00:00:00",6.28,3101300,{"timestamp":190,"open":187,"high":191,"low":141,"close":146,"volume":192},"2025-10-23T00:00:00",6.37,1266700,{"timestamp":194,"open":195,"high":196,"low":187,"close":197,"volume":198},"2025-10-26T00:00:00",6.39,6.41,6.36,1558900,{"timestamp":200,"open":141,"high":182,"low":161,"close":201,"volume":202},"2025-10-27T00:00:00",6.29,2922400,{"timestamp":204,"open":146,"high":156,"low":205,"close":201,"volume":206},"2025-10-28T00:00:00",6.12,5441400,{"timestamp":208,"open":175,"high":209,"low":161,"close":146,"volume":210},"2025-10-29T00:00:00",6.4,7569100,{"timestamp":212,"open":146,"high":213,"low":146,"close":214,"volume":215},"2025-10-30T00:00:00",6.47,6.44,3899900,{"timestamp":217,"open":218,"high":218,"low":182,"close":182,"volume":219},"2025-11-02T00:00:00",6.5,3006300,{"timestamp":221,"open":182,"high":156,"low":162,"close":155,"volume":222},"2025-11-03T00:00:00",3719500,{"timestamp":224,"open":174,"high":195,"low":175,"close":195,"volume":225},"2025-11-04T00:00:00",4397100,{"timestamp":227,"open":209,"high":125,"low":228,"close":140,"volume":229},"2025-11-05T00:00:00",6.35,1975200,{"timestamp":231,"open":140,"high":130,"low":146,"close":196,"volume":232},"2025-11-06T00:00:00",3399700,{"timestamp":234,"open":196,"high":31,"low":187,"close":156,"volume":235},"2025-11-09T00:00:00",2731600,{"timestamp":237,"open":156,"high":238,"low":156,"close":239,"volume":240},"2025-11-10T00:00:00",6.64,6.55,3213600,{"timestamp":242,"open":243,"high":243,"low":195,"close":214,"volume":244},"2025-11-11T00:00:00",6.58,2569100,{"timestamp":246,"open":196,"high":218,"low":162,"close":187,"volume":247},"2025-11-12T00:00:00",5357500,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-11-13T00:00:00",5.95,6,5.49,5.6,32017000,{"timestamp":256,"open":257,"high":258,"low":259,"close":259,"volume":260},"2025-11-16T00:00:00",5.66,5.75,5.51,15699100,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-11-17T00:00:00",5.45,5.47,5.29,5.31,13007200,{"timestamp":269,"open":266,"high":266,"low":270,"close":271,"volume":272},"2025-11-18T00:00:00",5.06,5.12,39233800,{"timestamp":274,"open":275,"high":275,"low":276,"close":277,"volume":278},"2025-11-20T00:00:00",5.11,4.9,4.99,12293400,{"timestamp":280,"open":281,"high":282,"low":283,"close":284,"volume":285},"2025-11-23T00:00:00",4.98,5.13,4.92,5.07,7688500,{"timestamp":287,"open":288,"high":282,"low":289,"close":290,"volume":291},"2025-11-24T00:00:00",5.08,4.97,5.05,24219300,{"timestamp":293,"open":294,"high":295,"low":296,"close":297,"volume":298},"2025-11-25T00:00:00",5.03,5.19,5.02,5.18,6769200,{"timestamp":300,"open":301,"high":302,"low":303,"close":282,"volume":304},"2025-11-26T00:00:00",5.1,5.16,5.04,5072700,{"timestamp":306,"open":301,"high":307,"low":288,"close":301,"volume":308},"2025-11-27T00:00:00",5.2,8342500,{"timestamp":310,"open":301,"high":301,"low":281,"close":294,"volume":311},"2025-11-30T00:00:00",6749400,{"timestamp":313,"open":294,"high":314,"low":294,"close":315,"volume":316},"2025-12-01T00:00:00",5.28,5.24,9783500,{"timestamp":318,"open":265,"high":265,"low":271,"close":319,"volume":320},"2025-12-02T00:00:00",5.17,5414500,{"timestamp":322,"open":307,"high":323,"low":302,"close":323,"volume":324},"2025-12-03T00:00:00",5.26,9466800,{"timestamp":326,"open":327,"high":327,"low":328,"close":329,"volume":330},"2025-12-04T00:00:00",5.25,4.91,4.95,16935800,{"timestamp":332,"open":333,"high":334,"low":335,"close":276,"volume":336},"2025-12-07T00:00:00",5,5.01,4.88,6585700,{"timestamp":338,"open":276,"high":283,"low":339,"close":340,"volume":341},"2025-12-08T00:00:00",4.69,4.79,9580300,{"timestamp":343,"open":344,"high":345,"low":346,"close":347,"volume":348},"2025-12-09T00:00:00",4.78,4.81,4.73,4.77,7767000,{"timestamp":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2025-12-10T00:00:00",4.75,4.89,4.72,4.82,4206000,{"timestamp":357,"open":358,"high":283,"low":358,"close":359,"volume":360},"2025-12-11T00:00:00",4.8,4.84,5070200,{"timestamp":362,"open":359,"high":328,"low":363,"close":351,"volume":364},"2025-12-14T00:00:00",4.74,6894500,{"timestamp":366,"open":346,"high":363,"low":367,"close":368,"volume":369},"2025-12-15T00:00:00",4.62,4.65,10136600,{"timestamp":371,"open":372,"high":368,"low":373,"close":374,"volume":375},"2025-12-16T00:00:00",4.63,4.5,4.59,6491000,{"timestamp":377,"open":378,"high":379,"low":380,"close":368,"volume":381},"2025-12-17T00:00:00",4.6,4.7,4.57,4308600,{"timestamp":383,"open":380,"high":378,"low":384,"close":385,"volume":386},"2025-12-18T00:00:00",4.42,4.46,13438300,{"timestamp":388,"open":389,"high":389,"low":390,"close":391,"volume":392},"2025-12-21T00:00:00",4.47,4.25,4.41,9425000,{"timestamp":394,"open":391,"high":395,"low":396,"close":385,"volume":397},"2025-12-22T00:00:00",4.53,4.33,9144500,{"timestamp":399,"open":373,"high":395,"low":400,"close":373,"volume":401},"2025-12-25T00:00:00",4.45,7359800,{"timestamp":403,"open":404,"high":404,"low":405,"close":400,"volume":406},"2025-12-28T00:00:00",4.55,4.43,4994200,{"timestamp":408,"open":409,"high":378,"low":410,"close":409,"volume":411},"2025-12-29T00:00:00",4.51,4.49,5499600,{"timestamp":413,"open":414,"high":374,"low":400,"close":410,"volume":415},"2026-01-01T00:00:00",4.56,4655700,{"timestamp":417,"open":373,"high":409,"low":391,"close":418,"volume":419},"2026-01-04T00:00:00",4.44,4653700,{"timestamp":421,"open":422,"high":423,"low":422,"close":400,"volume":424},"2026-01-05T00:00:00",4.4,4.54,21353800,{"timestamp":426,"open":427,"high":368,"low":418,"close":400,"volume":428},"2026-01-06T00:00:00",4.58,9812200,{"timestamp":430,"open":385,"high":409,"low":405,"close":385,"volume":431},"2026-01-07T00:00:00",7120700,{"timestamp":433,"open":373,"high":423,"low":418,"close":400,"volume":434},"2026-01-08T00:00:00",11983300,{"timestamp":436,"open":400,"high":21,"low":396,"close":373,"volume":437},"2026-01-11T00:00:00",7536400,{"timestamp":439,"open":400,"high":380,"low":391,"close":404,"volume":440},"2026-01-12T00:00:00",6344000,{"timestamp":442,"open":380,"high":379,"low":373,"close":443,"volume":444},"2026-01-13T00:00:00",4.68,8878100,{"timestamp":446,"open":443,"high":353,"low":380,"close":374,"volume":447},"2026-01-14T00:00:00",6287900,{"timestamp":449,"open":427,"high":450,"low":423,"close":414,"volume":451},"2026-01-15T00:00:00",4.61,5072800,{"timestamp":453,"open":374,"high":367,"low":404,"close":367,"volume":454},"2026-01-18T00:00:00",4064300,{"timestamp":456,"open":380,"high":374,"low":409,"close":427,"volume":457},"2026-01-19T00:00:00",11050900,{"timestamp":459,"open":367,"high":358,"low":367,"close":340,"volume":460},"2026-01-20T00:00:00",7318100,{"timestamp":462,"open":463,"high":281,"low":464,"close":328,"volume":465},"2026-01-21T00:00:00",4.83,4.76,7685000,{"timestamp":467,"open":328,"high":281,"low":12,"close":329,"volume":468},"2026-01-22T00:00:00",5203900,{"timestamp":470,"open":33,"high":289,"low":345,"close":276,"volume":471},"2026-01-25T00:00:00",11617200,{"timestamp":473,"open":276,"high":288,"low":276,"close":277,"volume":474},"2026-01-26T00:00:00",10229000,{"timestamp":476,"open":284,"high":301,"low":334,"close":290,"volume":477},"2026-01-27T00:00:00",10314200,{"timestamp":479,"open":270,"high":480,"low":12,"close":352,"volume":481},"2026-01-28T00:00:00",5.09,15049900,{"timestamp":483,"open":335,"high":328,"low":484,"close":276,"volume":485},"2026-02-01T00:00:00",4.85,3483200,{"timestamp":487,"open":289,"high":270,"low":329,"close":303,"volume":488},"2026-02-02T00:00:00",7006600,{"timestamp":490,"open":296,"high":290,"low":335,"close":491,"volume":492},"2026-02-03T00:00:00",4.93,7356600,{"timestamp":494,"open":289,"high":333,"low":495,"close":33,"volume":496},"2026-02-05T00:00:00",4.87,6693400,{"timestamp":498,"open":289,"high":334,"low":276,"close":281,"volume":499},"2026-02-08T00:00:00",4093000,{"timestamp":501,"open":289,"high":288,"low":329,"close":270,"volume":502},"2026-02-09T00:00:00",6345600,{"timestamp":504,"open":480,"high":266,"low":284,"close":327,"volume":505},"2026-02-10T00:00:00",9375400,{"timestamp":507,"open":508,"high":266,"low":509,"close":510,"volume":511},"2026-02-11T00:00:00",5.21,5.15,5.23,7508900,{"timestamp":513,"open":514,"high":515,"low":302,"close":515,"volume":516},"2026-02-12T00:00:00",5.22,5.43,7457900,{"timestamp":518,"open":519,"high":520,"low":521,"close":519,"volume":522},"2026-02-17T00:00:00",5.55,5.58,5.34,6388100,{"timestamp":524,"open":525,"high":526,"low":527,"close":528,"volume":529},"2026-02-18T00:00:00",5.54,5.7,5.52,5.56,10935100,{"timestamp":531,"open":520,"high":532,"low":533,"close":534,"volume":535},"2026-02-19T00:00:00",5.63,5.5,5.59,8192800,{"timestamp":537,"open":520,"high":532,"low":259,"close":538,"volume":539},"2026-02-22T00:00:00",5.61,7762100,{"timestamp":541,"open":257,"high":542,"low":253,"close":543,"volume":544},"2026-02-23T00:00:00",5.87,5.86,7669600,{"timestamp":546,"open":547,"high":548,"low":258,"close":549,"volume":550},"2026-02-24T00:00:00",5.89,5.99,5.78,9866700,{"timestamp":552,"open":553,"high":542,"low":554,"close":555,"volume":556},"2026-02-25T00:00:00",5.79,5.77,5.82,5942200,{"timestamp":558,"open":559,"high":560,"low":526,"close":561,"volume":562},"2026-02-26T00:00:00",5.76,5.81,5.72,8107100,{"timestamp":564,"open":257,"high":565,"low":566,"close":567,"volume":568},"2026-03-01T00:00:00",5.73,5.53,5.68,7758800,{"timestamp":570,"open":253,"high":571,"low":521,"close":515,"volume":572},"2026-03-02T00:00:00",5.64,13750200,{"timestamp":574,"open":527,"high":575,"low":576,"close":577,"volume":578},"2026-03-03T00:00:00",5.62,5.39,5.42,8336200,{"timestamp":580,"open":581,"high":581,"low":509,"close":307,"volume":582},"2026-03-04T00:00:00",5.46,12422100,{"timestamp":584,"open":297,"high":585,"low":509,"close":323,"volume":586},"2026-03-05T00:00:00",5.35,5797400,{"timestamp":588,"open":295,"high":589,"low":282,"close":510,"volume":590},"2026-03-08T00:00:00",5.3,11984800,{"timestamp":592,"open":589,"high":252,"low":593,"close":266,"volume":594},"2026-03-09T00:00:00",5.27,9762500,{"timestamp":596,"open":510,"high":589,"low":307,"close":307,"volume":597},"2026-03-10T00:00:00",7744600,{"timestamp":599,"open":508,"high":508,"low":333,"close":296,"volume":600},"2026-03-11T00:00:00",10853500,{"timestamp":602,"open":303,"high":297,"low":303,"close":282,"volume":603},"2026-03-12T00:00:00",8143000,{"timestamp":605,"open":319,"high":315,"low":284,"close":480,"volume":606},"2026-03-15T00:00:00",11104800,{"timestamp":608,"open":290,"high":270,"low":33,"close":33,"volume":609},"2026-03-16T00:00:00",13326200,{"timestamp":611,"open":404,"high":404,"low":612,"close":613,"volume":614},"2026-03-18T00:00:00",4.03,4.15,52197100,{"timestamp":616,"open":617,"high":618,"low":619,"close":613,"volume":620},"2026-03-19T00:00:00",4.17,4.39,4.1,24356000,{"timestamp":622,"open":623,"high":409,"low":624,"close":625,"volume":626},"2026-03-22T00:00:00",4.34,4.27,4.48,25662800,{"timestamp":628,"open":410,"high":404,"low":629,"close":384,"volume":630},"2026-03-23T00:00:00",4.37,9867600,{"timestamp":632,"open":625,"high":633,"low":400,"close":367,"volume":634},"2026-03-24T00:00:00",4.66,12855700,{"timestamp":636,"open":374,"high":339,"low":404,"close":339,"volume":637},"2026-03-25T00:00:00",11488700,{"timestamp":639,"open":443,"high":346,"low":625,"close":395,"volume":640},"2026-03-26T00:00:00",15508900,{"timestamp":642,"open":427,"high":427,"low":629,"close":373,"volume":643},"2026-03-29T00:00:00",28467500,{"timestamp":645,"open":423,"high":344,"low":423,"close":379,"volume":646},"2026-03-30T00:00:00",24521200,{"timestamp":648,"open":340,"high":354,"low":374,"close":633,"volume":649},"2026-03-31T00:00:00",35627700,{"timestamp":651,"open":400,"high":344,"low":400,"close":378,"volume":652},"2026-04-01T00:00:00",9979700,{"timestamp":654,"open":655,"high":339,"low":21,"close":380,"volume":656},"2026-04-05T00:00:00",4.64,5386300,{"timestamp":658,"open":374,"high":655,"low":24,"close":410,"volume":659},"2026-04-06T00:00:00",15717900,{"timestamp":661,"open":379,"high":464,"low":414,"close":367,"volume":662},"2026-04-07T00:00:00",9970900,{"timestamp":664,"open":368,"high":464,"low":450,"close":665,"volume":666},"2026-04-08T00:00:00",4.67,15454100,{"timestamp":668,"open":443,"high":353,"low":21,"close":380,"volume":669},"2026-04-09T00:00:00",9908500,{"timestamp":671,"open":374,"high":347,"low":21,"close":672,"volume":673},"2026-04-12T00:00:00",4.71,11304300,{"timestamp":675,"open":346,"high":495,"low":672,"close":354,"volume":676},"2026-04-13T00:00:00",8735500,{"timestamp":678,"open":484,"high":352,"low":344,"close":12,"volume":679},"2026-04-14T00:00:00",6642400,{"timestamp":681,"open":276,"high":283,"low":380,"close":378,"volume":682},"2026-04-15T00:00:00",18404600,{"timestamp":684,"open":672,"high":463,"low":374,"close":655,"volume":685},"2026-04-16T00:00:00",13965000,{"timestamp":687,"open":378,"high":379,"low":380,"close":379,"volume":688},"2026-04-19T00:00:00",5703600,{"timestamp":690,"open":339,"high":339,"low":414,"close":380,"volume":691},"2026-04-21T00:00:00",5988600,{"timestamp":693,"open":427,"high":367,"low":625,"close":410,"volume":694},"2026-04-22T00:00:00",4652900,{"timestamp":696,"open":395,"high":484,"low":385,"close":484,"volume":697},"2026-04-23T00:00:00",13530600,{"timestamp":699,"open":358,"high":484,"low":404,"close":404,"volume":700},"2026-04-26T00:00:00",7365900,{"timestamp":702,"open":395,"high":427,"low":405,"close":400,"volume":703},"2026-04-27T00:00:00",6000300,{"timestamp":705,"open":389,"high":625,"low":706,"close":707,"volume":708},"2026-04-28T00:00:00",4.26,4.3,8784200,{"timestamp":710,"open":711,"high":422,"low":712,"close":623,"volume":713},"2026-04-29T00:00:00",4.36,4.32,6508000,{"timestamp":715,"open":711,"high":391,"low":623,"close":24,"volume":716},"2026-05-03T00:00:00",3397900,{"timestamp":718,"open":422,"high":400,"low":719,"close":400,"volume":720},"2026-05-04T00:00:00",4.35,5811100,{"timestamp":722,"open":373,"high":414,"low":400,"close":395,"volume":723},"2026-05-05T00:00:00",4801300,{"timestamp":725,"open":395,"high":368,"low":389,"close":380,"volume":726},"2026-05-06T00:00:00",7316800,{"timestamp":728,"open":372,"high":655,"low":395,"close":374,"volume":729},"2026-05-07T00:00:00",3689200,{"timestamp":731,"open":414,"high":450,"low":711,"close":618,"volume":732},"2026-05-10T00:00:00",5877000,{"timestamp":734,"open":618,"high":400,"low":735,"close":712,"volume":736},"2026-05-11T00:00:00",4.28,9478100,{"timestamp":738,"open":712,"high":396,"low":739,"close":619,"volume":740},"2026-05-12T00:00:00",4.06,12231900,{"timestamp":742,"open":743,"high":744,"low":745,"close":746,"volume":747},"2026-05-13T00:00:00",4.16,4.31,4.11,4.29,5188800,{"timestamp":749,"open":613,"high":629,"low":750,"close":623,"volume":751},"2026-05-14T00:00:00",4.07,10109700,{"timestamp":753,"open":396,"high":405,"low":754,"close":754,"volume":755},"2026-05-17T00:00:00",4.23,7951600,{"timestamp":757,"open":758,"high":758,"low":750,"close":759,"volume":760},"2026-05-18T00:00:00",4.2,4.13,7618400,{"timestamp":762,"open":613,"high":625,"low":613,"close":384,"volume":763},"2026-05-19T00:00:00",7788800,{"timestamp":765,"open":391,"high":21,"low":396,"close":405,"volume":766},"2026-05-20T00:00:00",3661400,{"timestamp":768,"open":405,"high":385,"low":744,"close":618,"volume":769},"2026-05-21T00:00:00",4581200,{"timestamp":771,"open":405,"high":410,"low":24,"close":400,"volume":772},"2026-05-24T00:00:00",3825600,{"timestamp":774,"open":418,"high":418,"low":390,"close":735,"volume":775},"2026-05-25T00:00:00",6332200,{"timestamp":777,"open":712,"high":24,"low":706,"close":706,"volume":778},"2026-05-26T00:00:00",4513200,{"timestamp":780,"open":781,"high":707,"low":782,"close":782,"volume":783},"2026-05-27T00:00:00",4.24,4.14,5092300,{"timestamp":785,"open":613,"high":707,"low":759,"close":624,"volume":786},"2026-05-28T00:00:00",9591400,{"timestamp":788,"open":390,"high":746,"low":789,"close":782,"volume":790},"2026-05-31T00:00:00",4.09,4562100,{"timestamp":792,"open":743,"high":781,"low":793,"close":794,"volume":795},"2026-06-01T00:00:00",4.12,4.21,3035700,{"timestamp":797,"open":798,"high":758,"low":745,"close":758,"volume":799},"2026-06-02T00:00:00",4.18,4721800,{"timestamp":801,"open":759,"high":754,"low":739,"close":802,"volume":803},"2026-06-04T00:00:00",4.08,5779600,{"timestamp":805,"open":619,"high":619,"low":806,"close":739,"volume":807},"2026-06-07T00:00:00",3.97,7287600,{"timestamp":809,"open":802,"high":782,"low":810,"close":810,"volume":811},"2026-06-08T00:00:00",4.02,5293200,{"timestamp":813,"open":810,"high":612,"low":814,"close":815,"volume":816},"2026-06-09T00:00:00",3.88,3.91,6224400,{"timestamp":818,"open":819,"high":793,"low":819,"close":793,"volume":820},"2026-06-10T00:00:00",3.93,6612800,{"timestamp":822,"open":802,"high":617,"low":823,"close":823,"volume":824},"2026-06-11T00:00:00",3.96,5062900,{"timestamp":826,"open":827,"high":802,"low":828,"close":828,"volume":829},"2026-06-14T00:00:00",4.05,3.95,3268800,{"timestamp":831,"open":832,"high":833,"low":815,"close":815,"volume":834},"2026-06-15T00:00:00",3.98,3.99,4181900,{"timestamp":836,"open":819,"high":32,"low":837,"close":838,"volume":839},"2026-06-16T00:00:00",3.83,3.84,4346400,{"timestamp":841,"open":842,"high":814,"low":843,"close":837,"volume":844},"2026-06-17T00:00:00",3.86,3.79,4525700,{"timestamp":846,"open":837,"high":847,"low":848,"close":847,"volume":849},"2026-06-18T00:00:00",3.9,3.82,2674200,{"timestamp":851,"open":852,"high":828,"low":843,"close":843,"volume":853},"2026-06-21T00:00:00",3.89,4459600,{"timestamp":855,"open":856,"high":857,"low":858,"close":838,"volume":859},"2026-06-22T00:00:00",3.77,3.85,3.72,2595800,{"timestamp":861,"open":862,"high":852,"low":843,"close":848,"volume":863},"2026-06-23T00:00:00",3.8,5554000,{"timestamp":865,"open":862,"high":815,"low":862,"close":837,"volume":866},"2026-06-24T00:00:00",5530500,{"timestamp":868,"open":837,"high":819,"low":869,"close":870,"volume":871},"2026-06-25T00:00:00",3.78,3.87,4240100,{"timestamp":873,"open":870,"high":814,"low":862,"close":837,"volume":874},"2026-06-28T00:00:00",3212000,{"timestamp":876,"open":877,"high":878,"low":879,"close":880,"volume":881},"2026-06-29T00:00:00",3.5,3.69,3.43,3.67,16337900,{"timestamp":883,"open":884,"high":25,"low":885,"close":886,"volume":887},"2026-06-30T00:00:00",3.66,3.55,3.57,5537800,{"timestamp":889,"open":890,"high":891,"low":886,"close":890,"volume":892},"2026-07-01T00:00:00",3.61,3.7,7616800,{"timestamp":894,"open":895,"high":869,"low":895,"close":896,"volume":897},"2026-07-02T00:00:00",3.6,3.75,3882100,{"timestamp":899,"open":900,"high":900,"low":901,"close":884,"volume":902},"2026-07-05T00:00:00",3.74,3.65,2460000,{"timestamp":904,"open":880,"high":891,"low":886,"close":905,"volume":906},"2026-07-06T00:00:00",3.58,5036700,{"timestamp":908,"open":895,"high":900,"low":895,"close":900,"volume":909},"2026-07-07T00:00:00",5566700,{"timestamp":911,"open":912,"high":819,"low":912,"close":819,"volume":913},"2026-07-08T00:00:00",3.73,6293700,{"timestamp":915,"open":832,"high":750,"low":916,"close":806,"volume":917},"2026-07-09T00:00:00",3.94,5576800,{"timestamp":919,"open":832,"high":920,"low":819,"close":916,"volume":921},"2026-07-12T00:00:00",4.04,3870100,{"timestamp":923,"open":823,"high":810,"low":916,"close":823,"volume":924},"2026-07-13T00:00:00",3594600,{"timestamp":926,"open":806,"high":927,"low":819,"close":832,"volume":928},"2026-07-14T00:00:00",4.01,4649000,{"timestamp":930,"open":832,"high":833,"low":852,"close":931,"volume":932},"2026-07-15T00:00:00",3.92,3518300,{"timestamp":934,"open":819,"high":828,"low":869,"close":814,"volume":935},"2026-07-16T00:00:00",4624400,{"timestamp":937,"open":852,"high":815,"low":848,"close":857,"volume":938},"2026-07-19T00:00:00",2544100,{"timestamp":940,"open":838,"high":842,"low":843,"close":837,"volume":941},"2026-07-20T00:00:00",2761300,{"timestamp":943,"open":837,"high":819,"low":837,"close":815,"volume":944},"2026-07-21T00:00:00",6859100,{"timestamp":946,"open":847,"high":931,"low":837,"close":870,"volume":947},"2026-07-22T00:00:00",8720200,{"timestamp":949,"open":857,"high":847,"low":856,"close":843,"volume":950},"2026-07-23T00:00:00",2829100,{"timestamp":952,"open":843,"high":870,"low":843,"close":837,"volume":953},"2026-07-26T00:00:00",3241700,{"timestamp":955,"open":815,"high":833,"low":837,"close":931,"volume":956},"2026-07-27T00:00:00",4354000,{"timestamp":958,"open":931,"high":828,"low":842,"close":852,"volume":959},"2026-07-28T00:00:00",2517500,{"timestamp":961,"open":815,"high":832,"low":870,"close":832,"volume":962},"2026-07-29T00:00:00",4790800,{"timestamp":964,"open":832,"high":827,"low":806,"close":612,"volume":965},"2026-07-30T00:00:00",2735300,{"timestamp":967,"open":920,"high":750,"low":806,"close":806,"volume":968},"2026-08-02T00:00:00",3260400,{"timestamp":970,"open":920,"high":750,"low":916,"close":828,"volume":971},"2026-08-03T00:00:00",2836700,{"timestamp":973,"open":833,"high":32,"low":852,"close":852,"volume":974},"2026-08-04T00:00:00",3134200,{"timestamp":976,"open":814,"high":931,"low":977,"close":848,"volume":978},"2026-08-05T00:00:00",3.81,3597600,{"timestamp":980,"open":848,"high":857,"low":880,"close":912,"volume":981},"2026-08-06T00:00:00",4519600,{"timestamp":983,"open":912,"high":896,"low":984,"close":985,"volume":986},"2026-08-09T00:00:00",3.63,3.68,5645800,{"timestamp":988,"open":880,"high":25,"low":984,"close":878,"volume":989},"2026-08-10T00:00:00",5824000,{"timestamp":991,"open":25,"high":25,"low":992,"close":895,"volume":993},"2026-08-11T00:00:00",3.59,4844100,{"timestamp":995,"open":895,"high":838,"low":905,"close":843,"volume":996},"2026-08-12T00:00:00",6659800,{"timestamp":998,"open":896,"high":793,"low":858,"close":832,"volume":999},"2026-08-13T00:00:00",22236600,{"timestamp":1001,"open":832,"high":920,"low":977,"close":828,"volume":1002},"2026-08-16T00:00:00",11249900,{"timestamp":1004,"open":832,"high":32,"low":857,"close":870,"volume":1005},"2026-08-17T00:00:00",3635000,{"timestamp":1007,"open":847,"high":32,"low":870,"close":819,"volume":1008},"2026-08-18T00:00:00",6145100,{"timestamp":1010,"open":814,"high":32,"low":838,"close":832,"volume":1011},"2026-08-19T00:00:00",7991100,{"timestamp":1013,"open":32,"high":1014,"low":833,"close":613,"volume":1015},"2026-08-20T00:00:00",4.19,7795000,{"timestamp":1017,"open":759,"high":712,"low":619,"close":707,"volume":1018},"2026-08-23T00:00:00",7602500,{"timestamp":1020,"open":712,"high":655,"low":624,"close":655,"volume":1021},"2026-08-24T00:00:00",10328100,{"timestamp":1023,"open":372,"high":346,"low":374,"close":378,"volume":1024},"2026-08-25T00:00:00",9011200,{"timestamp":1026,"open":380,"high":347,"low":404,"close":464,"volume":1027},"2026-08-26T00:00:00",6649600,{"timestamp":1029,"open":351,"high":484,"low":379,"close":344,"volume":1030},"2026-08-27T00:00:00",7030000,{"timestamp":1032,"open":358,"high":484,"low":367,"close":372,"volume":1033},"2026-08-30T00:00:00",5761500,{"timestamp":1035,"open":655,"high":344,"low":373,"close":346,"volume":1036},"2026-08-31T00:00:00",5358000,{"timestamp":1038,"open":346,"high":484,"low":665,"close":347,"volume":1039},"2026-09-01T00:00:00",7868400,{"timestamp":1041,"open":340,"high":335,"low":363,"close":358,"volume":1042},"2026-09-02T00:00:00",4221600,{"timestamp":1044,"open":340,"high":491,"low":353,"close":495,"volume":1045},"2026-09-03T00:00:00",4866600,{"timestamp":1047,"open":328,"high":277,"low":340,"close":340,"volume":1048},"2026-09-07T00:00:00",5229500,{"timestamp":1050,"open":340,"high":358,"low":665,"close":346,"volume":1051},"2026-09-08T00:00:00",2329200,{"timestamp":1053,"open":379,"high":12,"low":368,"close":463,"volume":1054},"2026-09-09T00:00:00",3279000,{"timestamp":1056,"open":354,"high":276,"low":344,"close":335,"volume":1057},"2026-09-10T00:00:00",2642300,{"timestamp":1059,"open":12,"high":276,"low":464,"close":335,"volume":1060},"2026-09-13T00:00:00",2306800,{"timestamp":1062,"open":335,"high":1063,"low":340,"close":484,"volume":1064},"2026-09-14T00:00:00",4.94,2602000,{"timestamp":1066,"open":484,"high":281,"low":354,"close":276,"volume":1067},"2026-09-15T00:00:00",4081600,{"timestamp":1069,"open":491,"high":333,"low":464,"close":491,"volume":1070},"2026-09-16T00:00:00",5828000,{"timestamp":1072,"open":352,"high":283,"low":358,"close":328,"volume":1073},"2026-09-17T00:00:00",3244800,{"timestamp":1075,"open":328,"high":333,"low":12,"close":276,"volume":1076},"2026-09-20T00:00:00",3650300,{"timestamp":1078,"open":276,"high":294,"low":354,"close":294,"volume":1079},"2026-09-21T00:00:00",4004500,{"timestamp":1081,"open":333,"high":290,"low":335,"close":276,"volume":1082},"2026-09-22T00:00:00",9939500,{"timestamp":1084,"open":276,"high":289,"low":345,"close":276,"volume":1085},"2026-09-23T00:00:00",2701600,{"timestamp":1087,"open":335,"high":1063,"low":359,"close":276,"volume":1088},"2026-09-24T00:00:00",2258300,[]]