[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f5To1BzSKzthUuDdjacdjE4HwzJ3nb4GdSObxFLok4r8":3,"$fck9yyvst933apMsZgatErCuCK3xfumVnc5X9KuriWno":16,"$fX3WvvuKN0xpW5FkbEvwSJs7WFSsXtS9PlhiiGpmzWUs":59},{"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},0,"cash",0.0504697,"2025-12-29T00:00:00","2026-01-05T00:00:00","2026-01-13T00:00:00",1,null,true,[],{"summary":17,"quote":24,"fundamentals":30,"priceHistory":52,"relatedTickers":53},{"ticker":18,"slug":19,"kind":20,"companyName":21,"shortName":22,"description":23},"MLAS3","mlas3","stock","Multilaser Industrial S.A.","Multilaser","",{"price":25,"change":26,"changePercent":27,"currency":28,"updatedAt":29},1.83,-0.09,-5.1813,"BRL","2026-09-24T23:48:19Z",{"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":47,"netDebtToEbitda":48,"netDebtToEquity":49,"currentLiquidity":50,"liabilitiesToEquity":51},0.369,3.938,2.73,6.72,4.96,0.46,5.08,3.07,0.36,1046053000,341042000,9.38,7.67,5.64,7.46,7.04,28.37,-1.19,-0.13,2.15,0.6667,[],[54,55,56,57,58],"FLRY3","RDOR3","QUAL3","ODPV3","SLED3",{"items":60,"totalItens":13,"success":14,"errors":898,"limitReached":13},[61,66,72,76,80,84,88,91,95,98,102,106,109,112,115,120,126,130,133,137,141,144,147,150,155,160,165,171,174,177,181,185,190,194,199,202,205,208,211,214,217,220,224,229,234,240,246,251,256,263,266,270,273,276,279,283,286,289,293,297,300,303,306,310,312,315,318,320,323,326,329,333,336,338,341,344,347,350,353,356,359,362,366,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,415,418,421,424,428,431,434,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,523,527,532,537,541,545,550,553,556,559,562,565,568,572,576,579,582,585,589,592,595,598,603,608,611,614,617,620,624,628,631,634,637,640,643,646,649,652,655,660,664,668,671,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,796,801,804,808,811,814,817,821,825,830,834,839,842,846,851,854,857,860,863,866,869,872,875,878,881,884,888,891,894],{"timestamp":62,"open":12,"high":63,"low":64,"close":63,"volume":65},"2025-09-25T00:00:00",1.03,0.99,1669200,{"timestamp":67,"open":63,"high":68,"low":69,"close":70,"volume":71},"2025-09-28T00:00:00",1.06,1.02,1.04,1236400,{"timestamp":73,"open":63,"high":68,"low":63,"close":74,"volume":75},"2025-09-29T00:00:00",1.05,1543700,{"timestamp":77,"open":70,"high":78,"low":70,"close":68,"volume":79},"2025-09-30T00:00:00",1.1,1673600,{"timestamp":81,"open":82,"high":82,"low":69,"close":63,"volume":83},"2025-10-01T00:00:00",1.07,1520400,{"timestamp":85,"open":63,"high":68,"low":86,"close":74,"volume":87},"2025-10-02T00:00:00",1.01,1630900,{"timestamp":89,"open":68,"high":82,"low":86,"close":69,"volume":90},"2025-10-05T00:00:00",1238400,{"timestamp":92,"open":86,"high":86,"low":93,"close":64,"volume":94},"2025-10-06T00:00:00",0.98,1467000,{"timestamp":96,"open":64,"high":86,"low":93,"close":12,"volume":97},"2025-10-07T00:00:00",1022000,{"timestamp":99,"open":69,"high":69,"low":100,"close":64,"volume":101},"2025-10-08T00:00:00",0.97,1258400,{"timestamp":103,"open":64,"high":12,"low":104,"close":64,"volume":105},"2025-10-09T00:00:00",0.96,2023900,{"timestamp":107,"open":64,"high":69,"low":100,"close":12,"volume":108},"2025-10-12T00:00:00",1802400,{"timestamp":110,"open":64,"high":86,"low":104,"close":64,"volume":111},"2025-10-13T00:00:00",2142800,{"timestamp":113,"open":93,"high":12,"low":100,"close":12,"volume":114},"2025-10-14T00:00:00",1220500,{"timestamp":116,"open":93,"high":64,"low":117,"close":118,"volume":119},"2025-10-15T00:00:00",0.88,0.91,8783800,{"timestamp":121,"open":122,"high":122,"low":123,"close":124,"volume":125},"2025-10-16T00:00:00",0.92,0.83,0.89,6424400,{"timestamp":127,"open":124,"high":122,"low":117,"close":128,"volume":129},"2025-10-19T00:00:00",0.9,1266900,{"timestamp":131,"open":118,"high":100,"low":124,"close":104,"volume":132},"2025-10-20T00:00:00",2574700,{"timestamp":134,"open":100,"high":93,"low":135,"close":104,"volume":136},"2025-10-21T00:00:00",0.93,1825800,{"timestamp":138,"open":139,"high":93,"low":139,"close":93,"volume":140},"2025-10-22T00:00:00",0.94,1154500,{"timestamp":142,"open":100,"high":86,"low":100,"close":64,"volume":143},"2025-10-23T00:00:00",1553900,{"timestamp":145,"open":12,"high":63,"low":12,"close":69,"volume":146},"2025-10-26T00:00:00",1032500,{"timestamp":148,"open":69,"high":74,"low":12,"close":70,"volume":149},"2025-10-27T00:00:00",1579800,{"timestamp":151,"open":82,"high":152,"low":68,"close":153,"volume":154},"2025-10-29T00:00:00",1.12,1.11,1691900,{"timestamp":156,"open":152,"high":157,"low":152,"close":158,"volume":159},"2025-10-30T00:00:00",1.2,1.19,4215000,{"timestamp":161,"open":157,"high":157,"low":162,"close":163,"volume":164},"2025-11-02T00:00:00",1.15,1.17,1796300,{"timestamp":166,"open":167,"high":168,"low":169,"close":167,"volume":170},"2025-11-03T00:00:00",1.16,1.18,1.13,765200,{"timestamp":172,"open":167,"high":158,"low":162,"close":163,"volume":173},"2025-11-04T00:00:00",1301100,{"timestamp":175,"open":168,"high":157,"low":167,"close":158,"volume":176},"2025-11-05T00:00:00",1464300,{"timestamp":178,"open":163,"high":168,"low":169,"close":179,"volume":180},"2025-11-06T00:00:00",1.14,1495200,{"timestamp":182,"open":162,"high":183,"low":179,"close":158,"volume":184},"2025-11-09T00:00:00",1.21,1414300,{"timestamp":186,"open":183,"high":187,"low":158,"close":188,"volume":189},"2025-11-10T00:00:00",1.24,1.23,1352700,{"timestamp":191,"open":157,"high":192,"low":158,"close":187,"volume":193},"2025-11-11T00:00:00",1.25,1140600,{"timestamp":195,"open":196,"high":197,"low":169,"close":162,"volume":198},"2025-11-12T00:00:00",1.33,1.35,4592000,{"timestamp":200,"open":162,"high":168,"low":169,"close":162,"volume":201},"2025-11-13T00:00:00",1095900,{"timestamp":203,"open":167,"high":163,"low":153,"close":169,"volume":204},"2025-11-16T00:00:00",1437000,{"timestamp":206,"open":169,"high":168,"low":153,"close":167,"volume":207},"2025-11-17T00:00:00",1633100,{"timestamp":209,"open":169,"high":168,"low":169,"close":162,"volume":210},"2025-11-18T00:00:00",496000,{"timestamp":212,"open":163,"high":163,"low":179,"close":162,"volume":213},"2025-11-20T00:00:00",533500,{"timestamp":215,"open":179,"high":168,"low":179,"close":162,"volume":216},"2025-11-23T00:00:00",596700,{"timestamp":218,"open":167,"high":187,"low":162,"close":157,"volume":219},"2025-11-24T00:00:00",2227300,{"timestamp":221,"open":183,"high":222,"low":168,"close":222,"volume":223},"2025-11-25T00:00:00",1.22,1131000,{"timestamp":225,"open":222,"high":226,"low":183,"close":227,"volume":228},"2025-11-26T00:00:00",1.32,1.31,3415200,{"timestamp":230,"open":231,"high":197,"low":232,"close":197,"volume":233},"2025-11-27T00:00:00",1.3,1.27,2363900,{"timestamp":235,"open":236,"high":237,"low":231,"close":238,"volume":239},"2025-11-30T00:00:00",1.34,1.39,1.36,2753300,{"timestamp":241,"open":242,"high":243,"low":196,"close":244,"volume":245},"2025-12-01T00:00:00",1.38,1.47,1.45,3070400,{"timestamp":247,"open":244,"high":248,"low":249,"close":248,"volume":250},"2025-12-02T00:00:00",1.48,1.42,1709300,{"timestamp":252,"open":248,"high":253,"low":248,"close":254,"volume":255},"2025-12-03T00:00:00",1.55,1.52,1732000,{"timestamp":257,"open":258,"high":259,"low":260,"close":261,"volume":262},"2025-12-04T00:00:00",1.53,1.57,1.41,1.44,2565100,{"timestamp":264,"open":243,"high":253,"low":244,"close":253,"volume":265},"2025-12-07T00:00:00",2696900,{"timestamp":267,"open":259,"high":259,"low":260,"close":268,"volume":269},"2025-12-08T00:00:00",1.46,1693900,{"timestamp":271,"open":248,"high":248,"low":249,"close":249,"volume":272},"2025-12-09T00:00:00",1104500,{"timestamp":274,"open":261,"high":243,"low":260,"close":261,"volume":275},"2025-12-10T00:00:00",567600,{"timestamp":277,"open":261,"high":243,"low":238,"close":242,"volume":278},"2025-12-11T00:00:00",1535500,{"timestamp":280,"open":237,"high":281,"low":242,"close":237,"volume":282},"2025-12-14T00:00:00",1.43,798400,{"timestamp":284,"open":260,"high":260,"low":236,"close":238,"volume":285},"2025-12-15T00:00:00",701000,{"timestamp":287,"open":237,"high":237,"low":231,"close":238,"volume":288},"2025-12-16T00:00:00",762000,{"timestamp":290,"open":196,"high":291,"low":227,"close":226,"volume":292},"2025-12-17T00:00:00",1.37,647800,{"timestamp":294,"open":236,"high":236,"low":295,"close":295,"volume":296},"2025-12-18T00:00:00",1.29,1288700,{"timestamp":298,"open":295,"high":231,"low":232,"close":232,"volume":299},"2025-12-21T00:00:00",623600,{"timestamp":301,"open":232,"high":196,"low":232,"close":226,"volume":302},"2025-12-22T00:00:00",889000,{"timestamp":304,"open":196,"high":196,"low":231,"close":226,"volume":305},"2025-12-25T00:00:00",247800,{"timestamp":307,"open":236,"high":308,"low":226,"close":197,"volume":309},"2025-12-28T00:00:00",1.4,1229200,{"timestamp":9,"open":308,"high":261,"low":197,"close":197,"volume":311},953100,{"timestamp":313,"open":242,"high":308,"low":227,"close":227,"volume":314},"2026-01-01T00:00:00",1470700,{"timestamp":316,"open":236,"high":281,"low":231,"close":281,"volume":317},"2026-01-04T00:00:00",1620000,{"timestamp":10,"open":291,"high":260,"low":197,"close":242,"volume":319},3254100,{"timestamp":321,"open":308,"high":308,"low":197,"close":242,"volume":322},"2026-01-06T00:00:00",550100,{"timestamp":324,"open":237,"high":237,"low":236,"close":238,"volume":325},"2026-01-07T00:00:00",433300,{"timestamp":327,"open":291,"high":244,"low":238,"close":281,"volume":328},"2026-01-08T00:00:00",1275700,{"timestamp":330,"open":244,"high":331,"low":261,"close":268,"volume":332},"2026-01-11T00:00:00",1.5,1215000,{"timestamp":334,"open":244,"high":248,"low":281,"close":281,"volume":335},"2026-01-12T00:00:00",581500,{"timestamp":11,"open":268,"high":268,"low":260,"close":281,"volume":337},367200,{"timestamp":339,"open":261,"high":261,"low":242,"close":237,"volume":340},"2026-01-14T00:00:00",626600,{"timestamp":342,"open":237,"high":260,"low":236,"close":238,"volume":343},"2026-01-15T00:00:00",789200,{"timestamp":345,"open":291,"high":242,"low":236,"close":236,"volume":346},"2026-01-18T00:00:00",517300,{"timestamp":348,"open":226,"high":238,"low":227,"close":226,"volume":349},"2026-01-19T00:00:00",517000,{"timestamp":351,"open":196,"high":242,"low":196,"close":238,"volume":352},"2026-01-20T00:00:00",606000,{"timestamp":354,"open":238,"high":281,"low":238,"close":249,"volume":355},"2026-01-21T00:00:00",701500,{"timestamp":357,"open":281,"high":248,"low":308,"close":249,"volume":358},"2026-01-22T00:00:00",1343000,{"timestamp":360,"open":261,"high":244,"low":237,"close":281,"volume":361},"2026-01-25T00:00:00",471300,{"timestamp":363,"open":261,"high":364,"low":260,"close":364,"volume":365},"2026-01-26T00:00:00",1.51,1680600,{"timestamp":367,"open":268,"high":368,"low":197,"close":242,"volume":369},"2026-01-27T00:00:00",1.49,2734500,{"timestamp":371,"open":308,"high":281,"low":236,"close":260,"volume":372},"2026-01-28T00:00:00",2153500,{"timestamp":374,"open":237,"high":260,"low":237,"close":260,"volume":375},"2026-02-01T00:00:00",299300,{"timestamp":377,"open":308,"high":243,"low":242,"close":308,"volume":378},"2026-02-02T00:00:00",2211900,{"timestamp":380,"open":249,"high":249,"low":197,"close":238,"volume":381},"2026-02-03T00:00:00",1541600,{"timestamp":383,"open":197,"high":242,"low":226,"close":238,"volume":384},"2026-02-05T00:00:00",1058100,{"timestamp":386,"open":291,"high":260,"low":197,"close":308,"volume":387},"2026-02-08T00:00:00",649700,{"timestamp":389,"open":308,"high":260,"low":238,"close":291,"volume":390},"2026-02-09T00:00:00",482400,{"timestamp":392,"open":291,"high":308,"low":238,"close":242,"volume":393},"2026-02-10T00:00:00",883200,{"timestamp":395,"open":242,"high":308,"low":238,"close":242,"volume":396},"2026-02-11T00:00:00",930300,{"timestamp":398,"open":291,"high":260,"low":238,"close":237,"volume":399},"2026-02-12T00:00:00",1695200,{"timestamp":401,"open":237,"high":260,"low":196,"close":197,"volume":402},"2026-02-17T00:00:00",940000,{"timestamp":404,"open":238,"high":291,"low":236,"close":197,"volume":405},"2026-02-18T00:00:00",1319800,{"timestamp":407,"open":197,"high":281,"low":236,"close":249,"volume":408},"2026-02-19T00:00:00",925200,{"timestamp":410,"open":242,"high":260,"low":197,"close":291,"volume":411},"2026-02-22T00:00:00",696200,{"timestamp":413,"open":238,"high":237,"low":238,"close":242,"volume":414},"2026-02-23T00:00:00",777200,{"timestamp":416,"open":242,"high":237,"low":236,"close":197,"volume":417},"2026-02-24T00:00:00",1062200,{"timestamp":419,"open":197,"high":238,"low":236,"close":238,"volume":420},"2026-02-25T00:00:00",446500,{"timestamp":422,"open":238,"high":238,"low":226,"close":236,"volume":423},"2026-02-26T00:00:00",708800,{"timestamp":425,"open":236,"high":236,"low":426,"close":231,"volume":427},"2026-03-01T00:00:00",1.28,835600,{"timestamp":429,"open":231,"high":231,"low":192,"close":232,"volume":430},"2026-03-02T00:00:00",1366600,{"timestamp":432,"open":295,"high":227,"low":426,"close":227,"volume":433},"2026-03-03T00:00:00",348000,{"timestamp":435,"open":426,"high":227,"low":436,"close":295,"volume":437},"2026-03-04T00:00:00",1.26,494500,{"timestamp":439,"open":232,"high":231,"low":187,"close":192,"volume":440},"2026-03-05T00:00:00",589800,{"timestamp":442,"open":187,"high":187,"low":163,"close":188,"volume":443},"2026-03-08T00:00:00",1153600,{"timestamp":445,"open":187,"high":226,"low":188,"close":426,"volume":446},"2026-03-09T00:00:00",663700,{"timestamp":448,"open":232,"high":226,"low":232,"close":426,"volume":449},"2026-03-10T00:00:00",761400,{"timestamp":451,"open":426,"high":231,"low":192,"close":426,"volume":452},"2026-03-11T00:00:00",732900,{"timestamp":454,"open":426,"high":196,"low":192,"close":232,"volume":455},"2026-03-12T00:00:00",1057800,{"timestamp":457,"open":426,"high":227,"low":426,"close":231,"volume":458},"2026-03-15T00:00:00",1131900,{"timestamp":460,"open":231,"high":227,"low":232,"close":295,"volume":461},"2026-03-16T00:00:00",431900,{"timestamp":463,"open":295,"high":295,"low":187,"close":436,"volume":464},"2026-03-18T00:00:00",601400,{"timestamp":466,"open":232,"high":232,"low":183,"close":183,"volume":467},"2026-03-19T00:00:00",722600,{"timestamp":469,"open":188,"high":295,"low":188,"close":426,"volume":470},"2026-03-22T00:00:00",565300,{"timestamp":472,"open":232,"high":295,"low":192,"close":232,"volume":473},"2026-03-23T00:00:00",290400,{"timestamp":475,"open":232,"high":237,"low":232,"close":238,"volume":476},"2026-03-24T00:00:00",947000,{"timestamp":478,"open":238,"high":291,"low":231,"close":227,"volume":479},"2026-03-25T00:00:00",902500,{"timestamp":481,"open":227,"high":236,"low":295,"close":231,"volume":482},"2026-03-26T00:00:00",650500,{"timestamp":484,"open":295,"high":227,"low":222,"close":187,"volume":485},"2026-03-29T00:00:00",1552500,{"timestamp":487,"open":436,"high":295,"low":188,"close":295,"volume":488},"2026-03-30T00:00:00",826500,{"timestamp":490,"open":426,"high":196,"low":426,"close":227,"volume":491},"2026-03-31T00:00:00",956200,{"timestamp":493,"open":295,"high":196,"low":436,"close":226,"volume":494},"2026-04-01T00:00:00",645900,{"timestamp":496,"open":226,"high":197,"low":295,"close":226,"volume":497},"2026-04-05T00:00:00",726000,{"timestamp":499,"open":295,"high":227,"low":232,"close":295,"volume":500},"2026-04-06T00:00:00",911100,{"timestamp":502,"open":197,"high":291,"low":226,"close":197,"volume":503},"2026-04-07T00:00:00",689900,{"timestamp":505,"open":236,"high":260,"low":236,"close":260,"volume":506},"2026-04-08T00:00:00",973400,{"timestamp":508,"open":308,"high":244,"low":291,"close":237,"volume":509},"2026-04-09T00:00:00",1103400,{"timestamp":511,"open":197,"high":249,"low":197,"close":308,"volume":512},"2026-04-12T00:00:00",342800,{"timestamp":514,"open":281,"high":281,"low":237,"close":281,"volume":515},"2026-04-13T00:00:00",443100,{"timestamp":517,"open":308,"high":254,"low":308,"close":254,"volume":518},"2026-04-14T00:00:00",1783100,{"timestamp":520,"open":331,"high":521,"low":331,"close":521,"volume":522},"2026-04-15T00:00:00",1.59,1721100,{"timestamp":524,"open":521,"high":525,"low":258,"close":521,"volume":526},"2026-04-16T00:00:00",1.63,1607000,{"timestamp":528,"open":259,"high":529,"low":253,"close":530,"volume":531},"2026-04-19T00:00:00",1.64,1.58,1793500,{"timestamp":533,"open":534,"high":535,"low":259,"close":529,"volume":536},"2026-04-21T00:00:00",1.6,1.65,1341600,{"timestamp":538,"open":535,"high":535,"low":521,"close":539,"volume":540},"2026-04-22T00:00:00",1.61,997600,{"timestamp":542,"open":521,"high":539,"low":543,"close":534,"volume":544},"2026-04-23T00:00:00",1.56,741100,{"timestamp":546,"open":547,"high":547,"low":254,"close":548,"volume":549},"2026-04-26T00:00:00",1.62,1.54,793600,{"timestamp":551,"open":258,"high":521,"low":364,"close":259,"volume":552},"2026-04-27T00:00:00",881400,{"timestamp":554,"open":259,"high":530,"low":268,"close":258,"volume":555},"2026-04-28T00:00:00",1494100,{"timestamp":557,"open":543,"high":521,"low":548,"close":259,"volume":558},"2026-04-29T00:00:00",742600,{"timestamp":560,"open":259,"high":521,"low":258,"close":259,"volume":561},"2026-05-03T00:00:00",785600,{"timestamp":563,"open":253,"high":534,"low":548,"close":259,"volume":564},"2026-05-04T00:00:00",1048600,{"timestamp":566,"open":530,"high":547,"low":253,"close":530,"volume":567},"2026-05-05T00:00:00",854700,{"timestamp":569,"open":543,"high":570,"low":543,"close":525,"volume":571},"2026-05-06T00:00:00",1.69,2362700,{"timestamp":573,"open":539,"high":570,"low":539,"close":574,"volume":575},"2026-05-07T00:00:00",1.66,1194700,{"timestamp":577,"open":529,"high":535,"low":530,"close":547,"volume":578},"2026-05-10T00:00:00",1091800,{"timestamp":580,"open":521,"high":525,"low":259,"close":539,"volume":581},"2026-05-11T00:00:00",1239700,{"timestamp":583,"open":521,"high":521,"low":260,"close":281,"volume":584},"2026-05-12T00:00:00",3146800,{"timestamp":586,"open":539,"high":587,"low":539,"close":535,"volume":588},"2026-05-13T00:00:00",1.76,5390100,{"timestamp":590,"open":525,"high":529,"low":368,"close":253,"volume":591},"2026-05-14T00:00:00",2872500,{"timestamp":593,"open":254,"high":521,"low":254,"close":543,"volume":594},"2026-05-17T00:00:00",1056300,{"timestamp":596,"open":548,"high":525,"low":258,"close":521,"volume":597},"2026-05-18T00:00:00",1149900,{"timestamp":599,"open":547,"high":600,"low":534,"close":601,"volume":602},"2026-05-19T00:00:00",1.75,1.7,2954000,{"timestamp":604,"open":570,"high":605,"low":529,"close":606,"volume":607},"2026-05-20T00:00:00",1.71,1.67,1726000,{"timestamp":609,"open":529,"high":574,"low":534,"close":529,"volume":610},"2026-05-21T00:00:00",485100,{"timestamp":612,"open":525,"high":570,"low":525,"close":570,"volume":613},"2026-05-24T00:00:00",733900,{"timestamp":615,"open":570,"high":570,"low":534,"close":529,"volume":616},"2026-05-25T00:00:00",681200,{"timestamp":618,"open":529,"high":601,"low":525,"close":601,"volume":619},"2026-05-26T00:00:00",1174100,{"timestamp":621,"open":605,"high":600,"low":606,"close":622,"volume":623},"2026-05-27T00:00:00",1.72,757300,{"timestamp":625,"open":601,"high":605,"low":529,"close":626,"volume":627},"2026-05-28T00:00:00",1.68,626300,{"timestamp":629,"open":606,"high":605,"low":525,"close":605,"volume":630},"2026-05-31T00:00:00",797100,{"timestamp":632,"open":570,"high":600,"low":535,"close":600,"volume":633},"2026-06-01T00:00:00",933900,{"timestamp":635,"open":605,"high":605,"low":253,"close":259,"volume":636},"2026-06-02T00:00:00",1691000,{"timestamp":638,"open":543,"high":530,"low":258,"close":253,"volume":639},"2026-06-04T00:00:00",1246100,{"timestamp":641,"open":548,"high":259,"low":254,"close":253,"volume":642},"2026-06-07T00:00:00",581200,{"timestamp":644,"open":253,"high":547,"low":253,"close":543,"volume":645},"2026-06-08T00:00:00",1153400,{"timestamp":647,"open":530,"high":530,"low":248,"close":530,"volume":648},"2026-06-09T00:00:00",965700,{"timestamp":650,"open":253,"high":547,"low":548,"close":547,"volume":651},"2026-06-10T00:00:00",646700,{"timestamp":653,"open":530,"high":574,"low":530,"close":535,"volume":654},"2026-06-11T00:00:00",825600,{"timestamp":656,"open":606,"high":657,"low":574,"close":658,"volume":659},"2026-06-14T00:00:00",1.86,1.74,4224200,{"timestamp":661,"open":601,"high":662,"low":535,"close":658,"volume":663},"2026-06-15T00:00:00",1.77,2323100,{"timestamp":665,"open":622,"high":666,"low":525,"close":525,"volume":667},"2026-06-16T00:00:00",1.78,1824400,{"timestamp":669,"open":574,"high":622,"low":529,"close":574,"volume":670},"2026-06-17T00:00:00",1099200,{"timestamp":672,"open":574,"high":673,"low":529,"close":574,"volume":674},"2026-06-18T00:00:00",1.73,1481300,{"timestamp":676,"open":626,"high":601,"low":525,"close":525,"volume":677},"2026-06-21T00:00:00",1058600,{"timestamp":679,"open":529,"high":658,"low":534,"close":626,"volume":680},"2026-06-22T00:00:00",1506800,{"timestamp":682,"open":570,"high":600,"low":606,"close":606,"volume":683},"2026-06-23T00:00:00",1310200,{"timestamp":685,"open":570,"high":605,"low":529,"close":606,"volume":686},"2026-06-24T00:00:00",1650800,{"timestamp":688,"open":574,"high":570,"low":529,"close":570,"volume":689},"2026-06-25T00:00:00",980600,{"timestamp":691,"open":574,"high":605,"low":574,"close":601,"volume":692},"2026-06-28T00:00:00",408600,{"timestamp":694,"open":626,"high":601,"low":606,"close":601,"volume":695},"2026-06-29T00:00:00",347900,{"timestamp":697,"open":574,"high":570,"low":529,"close":626,"volume":698},"2026-06-30T00:00:00",879000,{"timestamp":700,"open":626,"high":626,"low":530,"close":529,"volume":701},"2026-07-01T00:00:00",1546200,{"timestamp":703,"open":529,"high":622,"low":525,"close":570,"volume":704},"2026-07-02T00:00:00",1114500,{"timestamp":706,"open":605,"high":605,"low":530,"close":547,"volume":707},"2026-07-05T00:00:00",981400,{"timestamp":709,"open":521,"high":525,"low":530,"close":530,"volume":710},"2026-07-06T00:00:00",1066500,{"timestamp":712,"open":530,"high":534,"low":253,"close":259,"volume":713},"2026-07-07T00:00:00",696000,{"timestamp":715,"open":530,"high":626,"low":259,"close":626,"volume":716},"2026-07-08T00:00:00",1282000,{"timestamp":718,"open":570,"high":600,"low":570,"close":605,"volume":719},"2026-07-09T00:00:00",1704400,{"timestamp":721,"open":673,"high":662,"low":626,"close":570,"volume":722},"2026-07-12T00:00:00",1481100,{"timestamp":724,"open":601,"high":658,"low":574,"close":658,"volume":725},"2026-07-13T00:00:00",1516400,{"timestamp":727,"open":658,"high":658,"low":574,"close":605,"volume":728},"2026-07-14T00:00:00",2097400,{"timestamp":730,"open":626,"high":622,"low":626,"close":622,"volume":731},"2026-07-15T00:00:00",770000,{"timestamp":733,"open":570,"high":673,"low":570,"close":605,"volume":734},"2026-07-16T00:00:00",573700,{"timestamp":736,"open":622,"high":622,"low":626,"close":605,"volume":737},"2026-07-19T00:00:00",732300,{"timestamp":739,"open":605,"high":622,"low":626,"close":622,"volume":740},"2026-07-20T00:00:00",858600,{"timestamp":742,"open":605,"high":743,"low":626,"close":744,"volume":745},"2026-07-21T00:00:00",1.81,1.8,2452200,{"timestamp":747,"open":744,"high":743,"low":673,"close":666,"volume":748},"2026-07-22T00:00:00",1316900,{"timestamp":750,"open":600,"high":662,"low":673,"close":600,"volume":751},"2026-07-23T00:00:00",780700,{"timestamp":753,"open":587,"high":744,"low":658,"close":662,"volume":754},"2026-07-26T00:00:00",1390600,{"timestamp":756,"open":662,"high":744,"low":622,"close":673,"volume":757},"2026-07-27T00:00:00",1605300,{"timestamp":759,"open":587,"high":587,"low":626,"close":658,"volume":760},"2026-07-28T00:00:00",1618600,{"timestamp":762,"open":600,"high":25,"low":658,"close":666,"volume":763},"2026-07-29T00:00:00",1097800,{"timestamp":765,"open":662,"high":666,"low":673,"close":662,"volume":766},"2026-07-30T00:00:00",691800,{"timestamp":768,"open":666,"high":743,"low":658,"close":744,"volume":769},"2026-08-02T00:00:00",867100,{"timestamp":771,"open":744,"high":743,"low":673,"close":662,"volume":772},"2026-08-03T00:00:00",1362200,{"timestamp":774,"open":666,"high":666,"low":622,"close":662,"volume":775},"2026-08-04T00:00:00",1249900,{"timestamp":777,"open":658,"high":587,"low":570,"close":605,"volume":778},"2026-08-05T00:00:00",1177700,{"timestamp":780,"open":673,"high":673,"low":535,"close":626,"volume":781},"2026-08-06T00:00:00",941300,{"timestamp":783,"open":574,"high":606,"low":547,"close":535,"volume":784},"2026-08-09T00:00:00",1269800,{"timestamp":786,"open":535,"high":570,"low":543,"close":543,"volume":787},"2026-08-10T00:00:00",1889700,{"timestamp":789,"open":259,"high":521,"low":254,"close":543,"volume":790},"2026-08-11T00:00:00",1798300,{"timestamp":792,"open":622,"high":793,"low":622,"close":794,"volume":795},"2026-08-12T00:00:00",1.94,1.92,7171600,{"timestamp":797,"open":798,"high":799,"low":587,"close":743,"volume":800},"2026-08-13T00:00:00",1.93,1.95,3010200,{"timestamp":802,"open":25,"high":798,"low":744,"close":657,"volume":803},"2026-08-16T00:00:00",3448300,{"timestamp":805,"open":806,"high":806,"low":605,"close":587,"volume":807},"2026-08-17T00:00:00",1.84,4567800,{"timestamp":809,"open":658,"high":743,"low":574,"close":601,"volume":810},"2026-08-18T00:00:00",5089000,{"timestamp":812,"open":570,"high":622,"low":535,"close":570,"volume":813},"2026-08-19T00:00:00",2166700,{"timestamp":815,"open":601,"high":743,"low":570,"close":743,"volume":816},"2026-08-20T00:00:00",1536100,{"timestamp":818,"open":819,"high":743,"low":587,"close":666,"volume":820},"2026-08-23T00:00:00",1.79,1486500,{"timestamp":822,"open":587,"high":657,"low":587,"close":823,"volume":824},"2026-08-24T00:00:00",1.85,1378600,{"timestamp":826,"open":823,"high":827,"low":806,"close":828,"volume":829},"2026-08-25T00:00:00",1.91,1.88,1497200,{"timestamp":831,"open":823,"high":832,"low":743,"close":25,"volume":833},"2026-08-26T00:00:00",1.89,1866700,{"timestamp":835,"open":836,"high":837,"low":836,"close":837,"volume":838},"2026-08-27T00:00:00",1.82,1.9,1796400,{"timestamp":840,"open":828,"high":827,"low":823,"close":837,"volume":841},"2026-08-30T00:00:00",1991400,{"timestamp":843,"open":828,"high":844,"low":657,"close":832,"volume":845},"2026-08-31T00:00:00",1.98,3432200,{"timestamp":847,"open":828,"high":848,"low":849,"close":798,"volume":850},"2026-09-01T00:00:00",1.99,1.87,4049100,{"timestamp":852,"open":798,"high":793,"low":823,"close":828,"volume":853},"2026-09-02T00:00:00",1704700,{"timestamp":855,"open":832,"high":832,"low":806,"close":657,"volume":856},"2026-09-03T00:00:00",2121500,{"timestamp":858,"open":657,"high":828,"low":744,"close":836,"volume":859},"2026-09-07T00:00:00",2580800,{"timestamp":861,"open":25,"high":657,"low":744,"close":25,"volume":862},"2026-09-08T00:00:00",2401500,{"timestamp":864,"open":25,"high":657,"low":743,"close":657,"volume":865},"2026-09-09T00:00:00",1066400,{"timestamp":867,"open":657,"high":657,"low":744,"close":823,"volume":868},"2026-09-10T00:00:00",1790000,{"timestamp":870,"open":806,"high":849,"low":836,"close":823,"volume":871},"2026-09-13T00:00:00",2217300,{"timestamp":873,"open":823,"high":657,"low":743,"close":743,"volume":874},"2026-09-14T00:00:00",1573700,{"timestamp":876,"open":836,"high":657,"low":743,"close":836,"volume":877},"2026-09-15T00:00:00",1365000,{"timestamp":879,"open":836,"high":657,"low":743,"close":823,"volume":880},"2026-09-16T00:00:00",1646200,{"timestamp":882,"open":823,"high":849,"low":743,"close":849,"volume":883},"2026-09-17T00:00:00",2230500,{"timestamp":885,"open":849,"high":886,"low":849,"close":848,"volume":887},"2026-09-20T00:00:00",2,3820200,{"timestamp":889,"open":844,"high":848,"low":828,"close":794,"volume":890},"2026-09-21T00:00:00",2555500,{"timestamp":892,"open":794,"high":793,"low":657,"close":798,"volume":893},"2026-09-22T00:00:00",2293900,{"timestamp":895,"open":798,"high":896,"low":25,"close":25,"volume":897},"2026-09-23T00:00:00",1.96,1866800,[]]