[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$firquC67LhRBlSzmwjATqX9QXyMFpAgKZhyd5u59OCt8":3,"$fs7tBLd9cdHkX9wJCbY_HI5tYt4M19gwfqT1UpMhZgb0":16,"$fcXnQGTs7dUIFwHEGKDG7vkX6FhzSUwSGsDVrItSg_CA":38},{"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",0.707658,"2024-03-11T00:00:00","2024-03-19T00:00:00","2024-04-19T00:00:00",1,null,true,[],{"summary":17,"quote":24,"fundamentals":30,"priceHistory":31,"relatedTickers":32},{"ticker":18,"slug":19,"kind":20,"companyName":21,"shortName":22,"description":23},"NATU3","natu3","stock","Natura Cosméticos S.A.","Natura","",{"price":25,"change":26,"changePercent":27,"currency":28,"updatedAt":29},7.24,-0.39,-5.3595,"BRL","2026-09-24T23:48:16Z",{},[],[33,34,35,36,37],"FLRY3","RDOR3","QUAL3","ODPV3","PETZ3",{"items":39,"totalItens":13,"success":14,"errors":1021,"limitReached":13},[40,46,53,57,64,70,76,82,87,93,99,105,112,119,124,130,134,139,146,152,157,162,168,174,181,187,194,200,205,209,214,217,221,226,231,234,238,242,248,255,261,266,271,277,282,288,293,298,302,306,310,313,318,321,327,331,334,337,341,346,350,356,363,367,370,375,380,384,388,393,399,405,410,414,419,425,431,436,442,448,452,458,462,465,469,473,478,481,484,489,493,497,502,507,511,516,522,526,532,536,540,545,552,558,564,570,574,580,584,589,594,598,603,607,612,617,621,625,629,633,637,641,646,651,655,661,668,673,678,682,686,691,695,699,703,707,711,714,719,724,728,732,735,738,741,746,750,754,758,761,766,769,772,775,778,781,784,787,790,793,796,800,805,809,812,816,821,825,828,832,835,839,844,847,850,853,857,861,864,867,870,874,878,883,886,889,892,895,898,902,906,909,912,915,919,923,927,930,933,936,939,942,945,948,953,959,963,966,969,974,978,982,985,988,991,994,997,1000,1003,1006,1010,1014,1017],{"timestamp":41,"open":42,"high":42,"low":43,"close":44,"volume":45},"2025-10-27T00:00:00",8.81,8.6,8.73,4171600,{"timestamp":47,"open":48,"high":49,"low":50,"close":51,"volume":52},"2025-10-28T00:00:00",8.72,8.83,8.63,8.7,5408800,{"timestamp":54,"open":43,"high":42,"low":55,"close":44,"volume":56},"2025-10-29T00:00:00",8.53,3464000,{"timestamp":58,"open":59,"high":60,"low":61,"close":62,"volume":63},"2025-10-30T00:00:00",8.8,9.07,8.66,9.01,9189100,{"timestamp":65,"open":66,"high":67,"low":68,"close":60,"volume":69},"2025-11-02T00:00:00",9.09,9.31,9.04,7631600,{"timestamp":71,"open":72,"high":73,"low":74,"close":72,"volume":75},"2025-11-03T00:00:00",9,9.06,8.92,8110300,{"timestamp":77,"open":78,"high":79,"low":74,"close":80,"volume":81},"2025-11-04T00:00:00",8.97,9.19,9.12,7207300,{"timestamp":83,"open":80,"high":84,"low":62,"close":85,"volume":86},"2025-11-05T00:00:00",9.23,9.22,4740000,{"timestamp":88,"open":89,"high":90,"low":60,"close":91,"volume":92},"2025-11-06T00:00:00",9.14,9.4,9.38,5179900,{"timestamp":94,"open":95,"high":96,"low":97,"close":79,"volume":98},"2025-11-09T00:00:00",9.3,9.36,9.08,4703900,{"timestamp":100,"open":101,"high":101,"low":102,"close":103,"volume":104},"2025-11-10T00:00:00",8.04,7.48,7.76,46745100,{"timestamp":106,"open":107,"high":108,"low":109,"close":110,"volume":111},"2025-11-11T00:00:00",7.77,7.98,7.73,7.83,14421100,{"timestamp":113,"open":114,"high":115,"low":116,"close":117,"volume":118},"2025-11-12T00:00:00",7.89,7.93,7.64,7.85,10515700,{"timestamp":120,"open":114,"high":121,"low":122,"close":107,"volume":123},"2025-11-13T00:00:00",7.97,7.74,7482900,{"timestamp":125,"open":126,"high":127,"low":128,"close":128,"volume":129},"2025-11-16T00:00:00",7.82,7.84,7.72,4137900,{"timestamp":131,"open":128,"high":114,"low":132,"close":107,"volume":133},"2025-11-17T00:00:00",7.67,4624000,{"timestamp":135,"open":107,"high":136,"low":132,"close":137,"volume":138},"2025-11-18T00:00:00",7.8,7.71,4446700,{"timestamp":140,"open":141,"high":142,"low":143,"close":144,"volume":145},"2025-11-20T00:00:00",7.75,7.81,7.55,7.62,6624000,{"timestamp":147,"open":148,"high":148,"low":149,"close":150,"volume":151},"2025-11-23T00:00:00",7.65,7.45,7.49,12542300,{"timestamp":153,"open":154,"high":136,"low":155,"close":128,"volume":156},"2025-11-24T00:00:00",7.51,7.5,9573000,{"timestamp":158,"open":159,"high":160,"low":116,"close":108,"volume":161},"2025-11-25T00:00:00",7.7,8.03,12651300,{"timestamp":163,"open":160,"high":164,"low":165,"close":166,"volume":167},"2025-11-26T00:00:00",8.13,7.92,7.95,4593600,{"timestamp":169,"open":115,"high":170,"low":171,"close":172,"volume":173},"2025-11-27T00:00:00",8.38,7.9,8.24,12447800,{"timestamp":175,"open":176,"high":177,"low":178,"close":179,"volume":180},"2025-11-30T00:00:00",8.25,8.36,8.16,8.23,14574400,{"timestamp":182,"open":172,"high":183,"low":184,"close":185,"volume":186},"2025-12-01T00:00:00",8.51,8.22,8.39,6040900,{"timestamp":188,"open":189,"high":190,"low":191,"close":192,"volume":193},"2025-12-02T00:00:00",8.4,8.48,8.33,8.37,4824900,{"timestamp":195,"open":190,"high":196,"low":197,"close":198,"volume":199},"2025-12-03T00:00:00",8.77,8.46,8.76,7362600,{"timestamp":201,"open":48,"high":42,"low":202,"close":203,"volume":204},"2025-12-04T00:00:00",8.05,8.12,11135700,{"timestamp":206,"open":207,"high":176,"low":103,"close":117,"volume":208},"2025-12-07T00:00:00",8.17,9461800,{"timestamp":210,"open":142,"high":108,"low":211,"close":212,"volume":213},"2025-12-08T00:00:00",7.6,7.88,10727800,{"timestamp":215,"open":115,"high":115,"low":137,"close":141,"volume":216},"2025-12-09T00:00:00",5921800,{"timestamp":218,"open":107,"high":219,"low":128,"close":165,"volume":220},"2025-12-10T00:00:00",7.94,5852000,{"timestamp":222,"open":212,"high":223,"low":212,"close":224,"volume":225},"2025-12-11T00:00:00",8.2,7.96,5150700,{"timestamp":227,"open":228,"high":229,"low":121,"close":202,"volume":230},"2025-12-14T00:00:00",8.08,8.19,3784500,{"timestamp":232,"open":224,"high":160,"low":117,"close":115,"volume":233},"2025-12-15T00:00:00",4509600,{"timestamp":235,"open":117,"high":236,"low":144,"close":128,"volume":237},"2025-12-16T00:00:00",7.86,6372100,{"timestamp":239,"open":128,"high":109,"low":150,"close":240,"volume":241},"2025-12-17T00:00:00",7.57,9148600,{"timestamp":243,"open":244,"high":244,"low":245,"close":246,"volume":247},"2025-12-18T00:00:00",7.53,7.37,7.44,9207800,{"timestamp":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2025-12-21T00:00:00",7.36,7.38,7.13,7.29,8820100,{"timestamp":256,"open":257,"high":245,"low":258,"close":259,"volume":260},"2025-12-22T00:00:00",7.3,7.19,7.25,8163100,{"timestamp":262,"open":25,"high":251,"low":263,"close":264,"volume":265},"2025-12-25T00:00:00",7.16,7.31,11005500,{"timestamp":267,"open":268,"high":250,"low":269,"close":257,"volume":270},"2025-12-28T00:00:00",7.32,7.26,6186800,{"timestamp":272,"open":273,"high":274,"low":269,"close":275,"volume":276},"2025-12-29T00:00:00",7.28,7.54,7.4,6112300,{"timestamp":278,"open":154,"high":279,"low":258,"close":280,"volume":281},"2026-01-01T00:00:00",7.52,7.21,4668000,{"timestamp":283,"open":284,"high":285,"low":284,"close":286,"volume":287},"2026-01-04T00:00:00",7.22,7.41,7.33,6618800,{"timestamp":289,"open":290,"high":291,"low":251,"close":246,"volume":292},"2026-01-05T00:00:00",7.39,7.56,6595800,{"timestamp":294,"open":295,"high":296,"low":269,"close":273,"volume":297},"2026-01-06T00:00:00",7.43,7.47,5549400,{"timestamp":299,"open":300,"high":251,"low":280,"close":286,"volume":301},"2026-01-07T00:00:00",7.27,4440900,{"timestamp":303,"open":286,"high":304,"low":257,"close":250,"volume":305},"2026-01-08T00:00:00",7.46,3932900,{"timestamp":307,"open":268,"high":291,"low":308,"close":150,"volume":309},"2026-01-11T00:00:00",7.23,5441400,{"timestamp":311,"open":285,"high":155,"low":286,"close":102,"volume":312},"2026-01-12T00:00:00",6160900,{"timestamp":314,"open":315,"high":211,"low":316,"close":291,"volume":317},"2026-01-13T00:00:00",7.58,7.42,5467400,{"timestamp":319,"open":211,"high":122,"low":154,"close":274,"volume":320},"2026-01-14T00:00:00",6202900,{"timestamp":322,"open":291,"high":323,"low":324,"close":325,"volume":326},"2026-01-15T00:00:00",7.68,7.35,7.61,7618800,{"timestamp":328,"open":315,"high":132,"low":280,"close":329,"volume":330},"2026-01-18T00:00:00",7.34,13997500,{"timestamp":332,"open":286,"high":155,"low":273,"close":296,"volume":333},"2026-01-19T00:00:00",6599100,{"timestamp":335,"open":240,"high":136,"low":246,"close":122,"volume":336},"2026-01-20T00:00:00",14859500,{"timestamp":338,"open":339,"high":176,"low":109,"close":101,"volume":340},"2026-01-21T00:00:00",7.79,12305700,{"timestamp":342,"open":228,"high":343,"low":115,"close":344,"volume":345},"2026-01-22T00:00:00",8.28,8.21,8998100,{"timestamp":347,"open":172,"high":55,"low":178,"close":348,"volume":349},"2026-01-25T00:00:00",8.45,14413800,{"timestamp":351,"open":352,"high":353,"low":55,"close":354,"volume":355},"2026-01-26T00:00:00",8.59,8.78,8.64,8158400,{"timestamp":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2026-01-27T00:00:00",8.69,8.94,8.58,8.87,9963800,{"timestamp":364,"open":359,"high":359,"low":190,"close":365,"volume":366},"2026-01-28T00:00:00",8.75,7017200,{"timestamp":368,"open":44,"high":42,"low":48,"close":196,"volume":369},"2026-02-01T00:00:00",1918100,{"timestamp":371,"open":49,"high":372,"low":44,"close":373,"volume":374},"2026-02-02T00:00:00",9.26,8.88,8428100,{"timestamp":376,"open":377,"high":359,"low":378,"close":196,"volume":379},"2026-02-03T00:00:00",8.84,8.71,7732000,{"timestamp":381,"open":359,"high":382,"low":361,"close":382,"volume":383},"2026-02-05T00:00:00",9.11,3932500,{"timestamp":385,"open":89,"high":386,"low":73,"close":386,"volume":387},"2026-02-08T00:00:00",9.25,4739900,{"timestamp":389,"open":79,"high":390,"low":391,"close":90,"volume":392},"2026-02-09T00:00:00",9.55,9.16,9445200,{"timestamp":394,"open":395,"high":396,"low":95,"close":397,"volume":398},"2026-02-10T00:00:00",9.53,9.67,9.51,7843000,{"timestamp":400,"open":401,"high":402,"low":80,"close":403,"volume":404},"2026-02-11T00:00:00",9.48,9.5,9.21,8901100,{"timestamp":406,"open":60,"high":407,"low":408,"close":403,"volume":409},"2026-02-12T00:00:00",9.24,8.74,9215100,{"timestamp":411,"open":412,"high":90,"low":382,"close":84,"volume":413},"2026-02-17T00:00:00",9.2,4828400,{"timestamp":415,"open":91,"high":397,"low":416,"close":417,"volume":418},"2026-02-18T00:00:00",9.27,9.34,4475300,{"timestamp":420,"open":421,"high":422,"low":84,"close":423,"volume":424},"2026-02-19T00:00:00",9.29,9.49,9.43,4809500,{"timestamp":426,"open":427,"high":428,"low":79,"close":429,"volume":430},"2026-02-22T00:00:00",9.28,9.42,9.37,8382600,{"timestamp":432,"open":428,"high":433,"low":91,"close":434,"volume":435},"2026-02-23T00:00:00",10,9.98,12212000,{"timestamp":437,"open":433,"high":438,"low":439,"close":440,"volume":441},"2026-02-24T00:00:00",10.04,9.77,9.93,12790400,{"timestamp":443,"open":444,"high":445,"low":446,"close":390,"volume":447},"2026-02-25T00:00:00",9.9,9.95,9.54,9341200,{"timestamp":449,"open":450,"high":450,"low":66,"close":80,"volume":451},"2026-02-26T00:00:00",9.61,10960500,{"timestamp":453,"open":454,"high":97,"low":455,"close":456,"volume":457},"2026-03-01T00:00:00",9.03,8.86,8.95,4304900,{"timestamp":459,"open":358,"high":196,"low":460,"close":360,"volume":461},"2026-03-02T00:00:00",8.44,7518500,{"timestamp":463,"open":48,"high":62,"low":378,"close":359,"volume":464},"2026-03-03T00:00:00",8166400,{"timestamp":466,"open":467,"high":359,"low":43,"close":51,"volume":468},"2026-03-04T00:00:00",8.91,4671200,{"timestamp":470,"open":43,"high":373,"low":471,"close":198,"volume":472},"2026-03-05T00:00:00",8.56,4386400,{"timestamp":474,"open":475,"high":476,"low":354,"close":408,"volume":477},"2026-03-08T00:00:00",8.67,8.89,5311300,{"timestamp":479,"open":377,"high":60,"low":475,"close":361,"volume":480},"2026-03-09T00:00:00",3863400,{"timestamp":482,"open":408,"high":72,"low":44,"close":361,"volume":483},"2026-03-10T00:00:00",3351700,{"timestamp":485,"open":353,"high":486,"low":487,"close":358,"volume":488},"2026-03-11T00:00:00",8.82,8.65,4669000,{"timestamp":490,"open":358,"high":476,"low":491,"close":61,"volume":492},"2026-03-12T00:00:00",8.62,5456500,{"timestamp":494,"open":455,"high":495,"low":491,"close":50,"volume":496},"2026-03-15T00:00:00",8.93,5356200,{"timestamp":498,"open":79,"high":499,"low":500,"close":96,"volume":501},"2026-03-16T00:00:00",9.75,9.1,23978100,{"timestamp":503,"open":500,"high":504,"low":505,"close":499,"volume":506},"2026-03-18T00:00:00",9.91,9.02,14244200,{"timestamp":508,"open":509,"high":440,"low":403,"close":403,"volume":510},"2026-03-19T00:00:00",9.64,13073200,{"timestamp":512,"open":402,"high":513,"low":514,"close":513,"volume":515},"2026-03-22T00:00:00",9.86,9.44,7630100,{"timestamp":517,"open":499,"high":518,"low":519,"close":520,"volume":521},"2026-03-23T00:00:00",9.79,9.47,9.73,6170000,{"timestamp":523,"open":444,"high":524,"low":439,"close":444,"volume":525},"2026-03-24T00:00:00",10.07,7291500,{"timestamp":527,"open":528,"high":529,"low":429,"close":530,"volume":531},"2026-03-25T00:00:00",9.8,9.85,9.52,9318700,{"timestamp":533,"open":422,"high":534,"low":407,"close":407,"volume":535},"2026-03-26T00:00:00",9.56,7192300,{"timestamp":537,"open":402,"high":538,"low":89,"close":407,"volume":539},"2026-03-29T00:00:00",9.57,9231200,{"timestamp":541,"open":433,"high":542,"low":444,"close":543,"volume":544},"2026-03-30T00:00:00",10.45,10.44,23988700,{"timestamp":546,"open":547,"high":548,"low":549,"close":550,"volume":551},"2026-03-31T00:00:00",10.65,10.72,10.27,10.35,15005700,{"timestamp":553,"open":554,"high":555,"low":556,"close":550,"volume":557},"2026-04-01T00:00:00",10.03,10.53,10.01,13032500,{"timestamp":559,"open":542,"high":560,"low":561,"close":562,"volume":563},"2026-04-05T00:00:00",10.55,10.36,10.51,7058700,{"timestamp":565,"open":543,"high":566,"low":567,"close":568,"volume":569},"2026-04-06T00:00:00",10.47,10.08,10.23,7091200,{"timestamp":571,"open":548,"high":548,"low":572,"close":550,"volume":573},"2026-04-07T00:00:00",10.33,8516900,{"timestamp":575,"open":576,"high":543,"low":577,"close":578,"volume":579},"2026-04-08T00:00:00",10.4,10.06,10.2,10516900,{"timestamp":581,"open":582,"high":543,"low":578,"close":578,"volume":583},"2026-04-09T00:00:00",10.34,5971000,{"timestamp":585,"open":586,"high":550,"low":567,"close":587,"volume":588},"2026-04-12T00:00:00",10.14,10.32,5651700,{"timestamp":590,"open":587,"high":591,"low":592,"close":576,"volume":593},"2026-04-13T00:00:00",10.49,10.3,5579600,{"timestamp":595,"open":576,"high":543,"low":586,"close":596,"volume":597},"2026-04-14T00:00:00",10.25,5098700,{"timestamp":599,"open":600,"high":600,"low":577,"close":601,"volume":602},"2026-04-15T00:00:00",10.31,10.1,4960700,{"timestamp":604,"open":596,"high":572,"low":504,"close":605,"volume":606},"2026-04-16T00:00:00",10.15,9437500,{"timestamp":608,"open":609,"high":587,"low":567,"close":610,"volume":611},"2026-04-19T00:00:00",10.18,10.22,4811500,{"timestamp":613,"open":605,"high":614,"low":567,"close":615,"volume":616},"2026-04-21T00:00:00",10.29,10.16,6215100,{"timestamp":618,"open":605,"high":619,"low":438,"close":605,"volume":620},"2026-04-22T00:00:00",10.26,7758300,{"timestamp":622,"open":601,"high":596,"low":623,"close":586,"volume":624},"2026-04-23T00:00:00",10.05,6574600,{"timestamp":626,"open":605,"high":627,"low":586,"close":619,"volume":628},"2026-04-26T00:00:00",10.38,7626800,{"timestamp":630,"open":615,"high":619,"low":433,"close":631,"volume":632},"2026-04-27T00:00:00",10.21,5036500,{"timestamp":634,"open":586,"high":635,"low":438,"close":601,"volume":636},"2026-04-28T00:00:00",10.24,14279500,{"timestamp":638,"open":605,"high":576,"low":605,"close":639,"volume":640},"2026-04-29T00:00:00",10.19,13779000,{"timestamp":642,"open":639,"high":643,"low":644,"close":587,"volume":645},"2026-05-03T00:00:00",10.43,10.17,5212100,{"timestamp":647,"open":648,"high":543,"low":596,"close":649,"volume":650},"2026-05-04T00:00:00",10.28,10.39,27300500,{"timestamp":652,"open":566,"high":547,"low":542,"close":653,"volume":654},"2026-05-05T00:00:00",10.52,6979400,{"timestamp":656,"open":657,"high":658,"low":653,"close":659,"volume":660},"2026-05-06T00:00:00",10.9,11.15,10.7,12495500,{"timestamp":662,"open":663,"high":664,"low":665,"close":666,"volume":667},"2026-05-07T00:00:00",10.86,10.89,10.64,10.69,5179200,{"timestamp":669,"open":670,"high":547,"low":643,"close":671,"volume":672},"2026-05-10T00:00:00",10.57,10.5,10108900,{"timestamp":674,"open":675,"high":676,"low":499,"close":504,"volume":677},"2026-05-11T00:00:00",9.84,10.58,55782400,{"timestamp":679,"open":528,"high":504,"low":680,"close":397,"volume":681},"2026-05-12T00:00:00",9.17,32645000,{"timestamp":683,"open":397,"high":684,"low":519,"close":518,"volume":685},"2026-05-13T00:00:00",9.92,24937300,{"timestamp":687,"open":688,"high":554,"low":688,"close":689,"volume":690},"2026-05-14T00:00:00",9.63,9.94,23031400,{"timestamp":692,"open":440,"high":567,"low":693,"close":499,"volume":694},"2026-05-17T00:00:00",9.71,7167600,{"timestamp":696,"open":450,"high":504,"low":446,"close":697,"volume":698},"2026-05-18T00:00:00",9.74,17808700,{"timestamp":700,"open":518,"high":701,"low":439,"close":433,"volume":702},"2026-05-19T00:00:00",10.13,8328100,{"timestamp":704,"open":705,"high":578,"low":675,"close":578,"volume":706},"2026-05-20T00:00:00",9.99,10865500,{"timestamp":708,"open":577,"high":605,"low":709,"close":601,"volume":710},"2026-05-21T00:00:00",9.97,4719700,{"timestamp":712,"open":701,"high":555,"low":701,"close":555,"volume":713},"2026-05-24T00:00:00",5030200,{"timestamp":715,"open":716,"high":716,"low":717,"close":576,"volume":718},"2026-05-25T00:00:00",10.6,10.12,7165100,{"timestamp":720,"open":560,"high":721,"low":722,"close":709,"volume":723},"2026-05-26T00:00:00",10.56,9.88,10681900,{"timestamp":725,"open":726,"high":572,"low":440,"close":601,"volume":727},"2026-05-27T00:00:00",10.02,11588200,{"timestamp":729,"open":709,"high":623,"low":730,"close":445,"volume":731},"2026-05-28T00:00:00",9.78,21097300,{"timestamp":733,"open":440,"high":705,"low":697,"close":675,"volume":734},"2026-05-31T00:00:00",23471000,{"timestamp":736,"open":529,"high":433,"low":499,"close":513,"volume":737},"2026-06-01T00:00:00",8130300,{"timestamp":739,"open":520,"high":513,"low":688,"close":528,"volume":740},"2026-06-02T00:00:00",18055900,{"timestamp":742,"open":675,"high":743,"low":509,"close":744,"volume":745},"2026-06-04T00:00:00",9.89,9.72,14908800,{"timestamp":747,"open":744,"high":744,"low":423,"close":748,"volume":749},"2026-06-07T00:00:00",9.46,17794900,{"timestamp":751,"open":752,"high":752,"low":97,"close":412,"volume":753},"2026-06-08T00:00:00",9.59,17481500,{"timestamp":755,"open":391,"high":391,"low":189,"close":756,"volume":757},"2026-06-09T00:00:00",8.68,27798500,{"timestamp":759,"open":475,"high":408,"low":177,"close":183,"volume":760},"2026-06-10T00:00:00",15299300,{"timestamp":762,"open":763,"high":352,"low":764,"close":471,"volume":765},"2026-06-11T00:00:00",8.47,8.41,14995600,{"timestamp":767,"open":51,"high":373,"low":189,"close":190,"volume":768},"2026-06-14T00:00:00",10958700,{"timestamp":770,"open":764,"high":756,"low":764,"close":360,"volume":771},"2026-06-15T00:00:00",18843200,{"timestamp":773,"open":756,"high":59,"low":109,"close":110,"volume":774},"2026-06-16T00:00:00",15177800,{"timestamp":776,"open":236,"high":114,"low":285,"close":295,"volume":777},"2026-06-17T00:00:00",14168700,{"timestamp":779,"open":316,"high":144,"low":250,"close":155,"volume":780},"2026-06-18T00:00:00",8789000,{"timestamp":782,"open":150,"high":122,"low":304,"close":132,"volume":783},"2026-06-21T00:00:00",9060700,{"timestamp":785,"open":325,"high":142,"low":279,"close":128,"volume":786},"2026-06-22T00:00:00",7843700,{"timestamp":788,"open":325,"high":171,"low":315,"close":142,"volume":789},"2026-06-23T00:00:00",17370600,{"timestamp":791,"open":114,"high":121,"low":142,"close":126,"volume":792},"2026-06-24T00:00:00",8021000,{"timestamp":794,"open":103,"high":101,"low":323,"close":108,"volume":795},"2026-06-25T00:00:00",25141500,{"timestamp":797,"open":224,"high":197,"low":224,"close":798,"volume":799},"2026-06-28T00:00:00",8.3,8952400,{"timestamp":801,"open":802,"high":353,"low":803,"close":44,"volume":804},"2026-06-29T00:00:00",8.11,8.06,14181800,{"timestamp":806,"open":807,"high":44,"low":197,"close":360,"volume":808},"2026-06-30T00:00:00",8.5,31542400,{"timestamp":810,"open":44,"high":78,"low":207,"close":184,"volume":811},"2026-07-01T00:00:00",15342700,{"timestamp":813,"open":814,"high":764,"low":802,"close":170,"volume":815},"2026-07-02T00:00:00",8.35,7368500,{"timestamp":817,"open":814,"high":818,"low":344,"close":819,"volume":820},"2026-07-05T00:00:00",8.43,8.31,6707000,{"timestamp":822,"open":177,"high":185,"low":823,"close":202,"volume":824},"2026-07-06T00:00:00",8.01,7525600,{"timestamp":826,"open":159,"high":48,"low":159,"close":807,"volume":827},"2026-07-07T00:00:00",24437800,{"timestamp":829,"open":830,"high":43,"low":819,"close":197,"volume":831},"2026-07-08T00:00:00",8.49,14588700,{"timestamp":833,"open":43,"high":756,"low":197,"close":756,"volume":834},"2026-07-09T00:00:00",15109200,{"timestamp":836,"open":756,"high":408,"low":837,"close":43,"volume":838},"2026-07-12T00:00:00",8.57,4788000,{"timestamp":840,"open":841,"high":354,"low":170,"close":842,"volume":843},"2026-07-13T00:00:00",8.61,8.55,5388000,{"timestamp":845,"open":837,"high":48,"low":764,"close":475,"volume":846},"2026-07-14T00:00:00",29234800,{"timestamp":848,"open":491,"high":475,"low":55,"close":471,"volume":849},"2026-07-15T00:00:00",3782500,{"timestamp":851,"open":471,"high":841,"low":197,"close":842,"volume":852},"2026-07-16T00:00:00",4158300,{"timestamp":854,"open":855,"high":48,"low":855,"close":50,"volume":856},"2026-07-19T00:00:00",8.52,3573300,{"timestamp":858,"open":352,"high":859,"low":360,"close":378,"volume":860},"2026-07-20T00:00:00",8.79,5489900,{"timestamp":862,"open":48,"high":377,"low":756,"close":756,"volume":863},"2026-07-21T00:00:00",4881000,{"timestamp":865,"open":354,"high":378,"low":471,"close":471,"volume":866},"2026-07-22T00:00:00",3168600,{"timestamp":868,"open":807,"high":855,"low":814,"close":170,"volume":869},"2026-07-23T00:00:00",2670700,{"timestamp":871,"open":872,"high":50,"low":185,"close":830,"volume":873},"2026-07-26T00:00:00",8.42,4519800,{"timestamp":875,"open":51,"high":365,"low":876,"close":876,"volume":877},"2026-07-27T00:00:00",8.34,5757300,{"timestamp":879,"open":880,"high":764,"low":184,"close":881,"volume":882},"2026-07-28T00:00:00",8.32,8.27,4360000,{"timestamp":884,"open":880,"high":170,"low":343,"close":191,"volume":885},"2026-07-29T00:00:00",3059000,{"timestamp":887,"open":764,"high":807,"low":192,"close":170,"volume":888},"2026-07-30T00:00:00",2135100,{"timestamp":890,"open":807,"high":837,"low":189,"close":807,"volume":891},"2026-08-02T00:00:00",4410200,{"timestamp":893,"open":841,"high":475,"low":764,"close":872,"volume":894},"2026-08-03T00:00:00",3062800,{"timestamp":896,"open":807,"high":855,"low":798,"close":798,"volume":897},"2026-08-04T00:00:00",3604100,{"timestamp":899,"open":172,"high":798,"low":207,"close":900,"volume":901},"2026-08-05T00:00:00",8.18,2908200,{"timestamp":903,"open":184,"high":343,"low":904,"close":343,"volume":905},"2026-08-06T00:00:00",8.1,2093700,{"timestamp":907,"open":881,"high":819,"low":803,"close":228,"volume":908},"2026-08-09T00:00:00",1982400,{"timestamp":910,"open":107,"high":348,"low":103,"close":223,"volume":911},"2026-08-10T00:00:00",8583500,{"timestamp":913,"open":172,"high":880,"low":802,"close":178,"volume":914},"2026-08-11T00:00:00",3826600,{"timestamp":916,"open":917,"high":223,"low":114,"close":224,"volume":918},"2026-08-12T00:00:00",8.14,3961800,{"timestamp":920,"open":171,"high":115,"low":116,"close":921,"volume":922},"2026-08-13T00:00:00",7.69,6257900,{"timestamp":924,"open":148,"high":323,"low":155,"close":925,"volume":926},"2026-08-16T00:00:00",7.66,4898100,{"timestamp":928,"open":323,"high":159,"low":295,"close":150,"volume":929},"2026-08-17T00:00:00",4024400,{"timestamp":931,"open":211,"high":141,"low":291,"close":325,"volume":932},"2026-08-18T00:00:00",8475600,{"timestamp":934,"open":274,"high":109,"low":150,"close":144,"volume":935},"2026-08-19T00:00:00",4764700,{"timestamp":937,"open":323,"high":179,"low":148,"close":179,"volume":938},"2026-08-20T00:00:00",14868800,{"timestamp":940,"open":228,"high":814,"low":108,"close":176,"volume":941},"2026-08-23T00:00:00",9883200,{"timestamp":943,"open":343,"high":49,"low":900,"close":198,"volume":944},"2026-08-24T00:00:00",7872500,{"timestamp":946,"open":198,"high":80,"low":487,"close":359,"volume":947},"2026-08-25T00:00:00",3781900,{"timestamp":949,"open":950,"high":951,"low":44,"close":467,"volume":952},"2026-08-26T00:00:00",8.9,8.99,6836100,{"timestamp":954,"open":955,"high":956,"low":957,"close":408,"volume":958},"2026-08-27T00:00:00",8.96,8.98,8.54,3009700,{"timestamp":960,"open":961,"high":395,"low":408,"close":408,"volume":962},"2026-08-30T00:00:00",9.33,8370400,{"timestamp":964,"open":59,"high":680,"low":756,"close":859,"volume":965},"2026-08-31T00:00:00",20892300,{"timestamp":967,"open":51,"high":427,"low":475,"close":427,"volume":968},"2026-09-01T00:00:00",8678900,{"timestamp":970,"open":971,"high":972,"low":500,"close":412,"volume":973},"2026-09-02T00:00:00",9.41,9.45,5621000,{"timestamp":975,"open":412,"high":412,"low":976,"close":976,"volume":977},"2026-09-03T00:00:00",8.85,5539700,{"timestamp":979,"open":72,"high":980,"low":361,"close":950,"volume":981},"2026-09-07T00:00:00",9.05,5262900,{"timestamp":983,"open":976,"high":359,"low":44,"close":59,"volume":984},"2026-09-08T00:00:00",2581500,{"timestamp":986,"open":353,"high":976,"low":807,"close":183,"volume":987},"2026-09-09T00:00:00",9233100,{"timestamp":989,"open":957,"high":487,"low":184,"close":191,"volume":990},"2026-09-10T00:00:00",7344400,{"timestamp":992,"open":184,"high":172,"low":166,"close":160,"volume":993},"2026-09-13T00:00:00",7560000,{"timestamp":995,"open":803,"high":164,"low":126,"close":115,"volume":996},"2026-09-14T00:00:00",8051200,{"timestamp":998,"open":166,"high":108,"low":142,"close":165,"volume":999},"2026-09-15T00:00:00",5388200,{"timestamp":1001,"open":224,"high":121,"low":107,"close":121,"volume":1002},"2026-09-16T00:00:00",5005100,{"timestamp":1004,"open":121,"high":179,"low":219,"close":219,"volume":1005},"2026-09-17T00:00:00",13166200,{"timestamp":1007,"open":1008,"high":1008,"low":117,"close":166,"volume":1009},"2026-09-20T00:00:00",8.02,5623800,{"timestamp":1011,"open":114,"high":115,"low":137,"close":1012,"volume":1013},"2026-09-21T00:00:00",7.78,6757800,{"timestamp":1015,"open":339,"high":165,"low":148,"close":148,"volume":1016},"2026-09-22T00:00:00",4266100,{"timestamp":1018,"open":925,"high":925,"low":1019,"close":1019,"volume":1020},"2026-09-23T00:00:00",7.2,9364500,[]]