[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f8NBHmXMJCR5Io6mv-P1jcvqDnelk_jEyOtXfzwQPDZY":3,"$fain32jdHzi3G_KAp3fHrgfjuGYlYw3Jtsz2IrC_os1Y":15,"$fAKQkQHg2k1dJDQ9Y87fVZi91xvDA0YFt-r3Dz14WS1g":57},{"items":4,"totalItens":12,"success":13,"errors":14,"limitReached":12},[5],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":10,"status":11},3,"stock",100,"2023-02-14T00:00:00","2023-08-22T00:00:00",1,null,true,[],{"summary":16,"quote":22,"fundamentals":28,"priceHistory":50,"relatedTickers":51},{"ticker":17,"slug":18,"kind":7,"companyName":19,"shortName":20,"description":21},"PCAR3","pcar3","Cia Brasileira De Distribuicao","GPA","",{"price":23,"change":24,"changePercent":25,"currency":26,"updatedAt":27},2.84,-0.01,-0.3509,"BRL","2026-09-24T21:08:28Z",{"eps":29,"bookValue":30,"dividendYield":31,"dividendYield5yAverage":32,"priceEarnings":33,"priceBookValue":34,"priceEbit":35,"evEbitda":36,"priceSalesRatio":37,"enterpriseValue":38,"ebitda":39,"roe":40,"roic":41,"roa":42,"netMargin":43,"ebitMargin":44,"grossMargin":45,"netDebtToEbitda":46,"netDebtToEquity":47,"currentLiquidity":48,"liabilitiesToEquity":49},-4.302,0.83,0,14.61,-0.66,3.42,-2.5,8.95,0.07,5032000000,562000000,-518.09,-7.51,-13.62,-11.6,-2.95,28.97,6.55,9,0.52,32.3333,[],[52,53,54,55,56],"ASAI3","CRFB3","MGLU3","AMER3","LJQQ3",{"items":58,"totalItens":12,"success":13,"errors":1037,"limitReached":12},[59,65,72,78,85,90,96,102,107,112,116,123,128,134,138,144,150,153,159,165,172,177,183,187,191,194,197,202,207,211,214,217,221,224,227,231,234,237,240,243,247,250,254,257,261,265,269,272,275,278,281,284,287,291,294,297,300,303,306,309,312,315,318,321,326,329,332,336,339,342,346,349,352,355,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,409,412,416,420,425,432,439,445,450,456,461,465,470,476,482,486,492,496,502,507,512,517,522,528,534,541,546,551,558,564,569,574,578,585,590,594,599,602,607,610,613,618,622,626,630,634,639,642,645,648,651,654,658,661,665,670,673,678,681,684,687,690,693,696,699,703,706,709,713,716,719,724,729,735,740,747,753,759,766,773,777,783,787,791,794,799,803,806,809,813,816,819,822,825,828,831,834,837,842,846,850,855,858,861,864,868,872,876,879,883,886,890,893,897,901,904,907,910,913,916,919,923,928,931,934,937,940,943,946,949,952,955,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1010,1015,1020,1024,1027,1031,1034],{"timestamp":60,"open":61,"high":62,"low":61,"close":63,"volume":64},"2025-09-25T00:00:00",4.25,4.48,4.35,14721800,{"timestamp":66,"open":67,"high":68,"low":69,"close":70,"volume":71},"2025-09-28T00:00:00",4.39,4.6,4.32,4.36,11629200,{"timestamp":73,"open":69,"high":74,"low":75,"close":76,"volume":77},"2025-09-29T00:00:00",4.34,3.89,3.98,28275100,{"timestamp":79,"open":80,"high":81,"low":82,"close":83,"volume":84},"2025-09-30T00:00:00",4,4.23,3.9,4.19,14153900,{"timestamp":86,"open":83,"high":87,"low":88,"close":82,"volume":89},"2025-10-01T00:00:00",4.21,3.88,14412500,{"timestamp":91,"open":75,"high":92,"low":93,"close":94,"volume":95},"2025-10-02T00:00:00",3.92,3.75,3.85,11696600,{"timestamp":97,"open":98,"high":80,"low":99,"close":100,"volume":101},"2025-10-05T00:00:00",3.86,3.71,3.93,14984900,{"timestamp":103,"open":104,"high":105,"low":88,"close":75,"volume":106},"2025-10-06T00:00:00",3.91,4.07,8920300,{"timestamp":108,"open":109,"high":110,"low":94,"close":76,"volume":111},"2025-10-07T00:00:00",3.97,4.03,11288800,{"timestamp":113,"open":114,"high":110,"low":92,"close":109,"volume":115},"2025-10-08T00:00:00",4.01,8572100,{"timestamp":117,"open":118,"high":119,"low":120,"close":121,"volume":122},"2025-10-09T00:00:00",3.95,4.06,3.8,3.96,10431300,{"timestamp":124,"open":109,"high":109,"low":125,"close":126,"volume":127},"2025-10-12T00:00:00",3.81,3.84,12601800,{"timestamp":129,"open":130,"high":126,"low":131,"close":132,"volume":133},"2025-10-13T00:00:00",3.83,3.67,3.77,18881800,{"timestamp":135,"open":93,"high":100,"low":136,"close":130,"volume":137},"2025-10-14T00:00:00",3.74,11062500,{"timestamp":139,"open":140,"high":104,"low":141,"close":142,"volume":143},"2025-10-15T00:00:00",3.82,3.69,3.73,7391800,{"timestamp":145,"open":146,"high":147,"low":131,"close":148,"volume":149},"2025-10-16T00:00:00",3.72,3.78,3.7,9420600,{"timestamp":151,"open":148,"high":132,"low":141,"close":148,"volume":152},"2025-10-19T00:00:00",4565300,{"timestamp":154,"open":155,"high":148,"low":156,"close":157,"volume":158},"2025-10-20T00:00:00",3.68,3.52,3.57,7778400,{"timestamp":160,"open":161,"high":148,"low":162,"close":163,"volume":164},"2025-10-21T00:00:00",3.6,3.53,3.54,8355900,{"timestamp":166,"open":167,"high":168,"low":169,"close":170,"volume":171},"2025-10-22T00:00:00",3.56,3.61,3.35,3.51,12720200,{"timestamp":173,"open":170,"high":174,"low":175,"close":163,"volume":176},"2025-10-23T00:00:00",3.59,3.48,7158400,{"timestamp":178,"open":179,"high":180,"low":181,"close":174,"volume":182},"2025-10-26T00:00:00",3.63,3.64,3.47,7375200,{"timestamp":184,"open":157,"high":142,"low":185,"close":185,"volume":186},"2025-10-27T00:00:00",3.55,11562400,{"timestamp":188,"open":157,"high":120,"low":156,"close":189,"volume":190},"2025-10-28T00:00:00",3.76,12163400,{"timestamp":192,"open":155,"high":140,"low":180,"close":146,"volume":193},"2025-10-29T00:00:00",8678800,{"timestamp":195,"open":146,"high":120,"low":141,"close":189,"volume":196},"2025-10-30T00:00:00",8243000,{"timestamp":198,"open":132,"high":199,"low":200,"close":156,"volume":201},"2025-11-02T00:00:00",3.79,3.44,14167000,{"timestamp":203,"open":163,"high":131,"low":204,"close":205,"volume":206},"2025-11-03T00:00:00",3.5,3.66,6825200,{"timestamp":208,"open":120,"high":209,"low":205,"close":98,"volume":210},"2025-11-04T00:00:00",4.14,38146300,{"timestamp":212,"open":94,"high":82,"low":131,"close":146,"volume":213},"2025-11-05T00:00:00",17511900,{"timestamp":215,"open":148,"high":147,"low":179,"close":132,"volume":216},"2025-11-06T00:00:00",6452400,{"timestamp":218,"open":147,"high":219,"low":147,"close":98,"volume":220},"2025-11-09T00:00:00",3.99,7454500,{"timestamp":222,"open":98,"high":118,"low":93,"close":130,"volume":223},"2025-11-10T00:00:00",10515000,{"timestamp":225,"open":125,"high":75,"low":99,"close":126,"volume":226},"2025-11-11T00:00:00",6046000,{"timestamp":228,"open":199,"high":229,"low":146,"close":132,"volume":230},"2025-11-12T00:00:00",3.87,4499700,{"timestamp":232,"open":142,"high":147,"low":141,"close":147,"volume":233},"2025-11-13T00:00:00",4490400,{"timestamp":235,"open":189,"high":120,"low":142,"close":136,"volume":236},"2025-11-16T00:00:00",3816600,{"timestamp":238,"open":146,"high":125,"low":99,"close":120,"volume":239},"2025-11-17T00:00:00",13021000,{"timestamp":241,"open":189,"high":121,"low":189,"close":92,"volume":242},"2025-11-18T00:00:00",8189100,{"timestamp":244,"open":109,"high":105,"low":75,"close":245,"volume":246},"2025-11-20T00:00:00",3.94,14667600,{"timestamp":248,"open":94,"high":114,"low":140,"close":121,"volume":249},"2025-11-23T00:00:00",6832400,{"timestamp":251,"open":121,"high":252,"low":98,"close":100,"volume":253},"2025-11-24T00:00:00",4.02,10183700,{"timestamp":255,"open":245,"high":219,"low":130,"close":219,"volume":256},"2025-11-25T00:00:00",7263600,{"timestamp":258,"open":219,"high":83,"low":219,"close":259,"volume":260},"2025-11-26T00:00:00",4.08,8562100,{"timestamp":262,"open":263,"high":209,"low":92,"close":263,"volume":264},"2025-11-27T00:00:00",4.1,9688900,{"timestamp":266,"open":263,"high":267,"low":80,"close":252,"volume":268},"2025-11-30T00:00:00",4.11,3581600,{"timestamp":270,"open":245,"high":110,"low":82,"close":109,"volume":271},"2025-12-01T00:00:00",8297700,{"timestamp":273,"open":219,"high":114,"low":140,"close":92,"volume":274},"2025-12-02T00:00:00",9517900,{"timestamp":276,"open":245,"high":110,"low":229,"close":245,"volume":277},"2025-12-03T00:00:00",10517400,{"timestamp":279,"open":80,"high":114,"low":120,"close":126,"volume":280},"2025-12-04T00:00:00",9667900,{"timestamp":282,"open":98,"high":92,"low":120,"close":126,"volume":283},"2025-12-07T00:00:00",6156400,{"timestamp":285,"open":125,"high":259,"low":205,"close":80,"volume":286},"2025-12-08T00:00:00",10000800,{"timestamp":288,"open":219,"high":289,"low":82,"close":104,"volume":290},"2025-12-09T00:00:00",4.04,3666600,{"timestamp":292,"open":82,"high":219,"low":140,"close":229,"volume":293},"2025-12-10T00:00:00",6380500,{"timestamp":295,"open":94,"high":109,"low":94,"close":92,"volume":296},"2025-12-11T00:00:00",4927500,{"timestamp":298,"open":118,"high":114,"low":75,"close":109,"volume":299},"2025-12-14T00:00:00",4766500,{"timestamp":301,"open":92,"high":92,"low":120,"close":94,"volume":302},"2025-12-15T00:00:00",10270500,{"timestamp":304,"open":140,"high":126,"low":99,"close":199,"volume":305},"2025-12-16T00:00:00",10808700,{"timestamp":307,"open":189,"high":88,"low":141,"close":98,"volume":308},"2025-12-17T00:00:00",11695200,{"timestamp":310,"open":199,"high":82,"low":93,"close":120,"volume":311},"2025-12-18T00:00:00",6198900,{"timestamp":313,"open":147,"high":94,"low":99,"close":130,"volume":314},"2025-12-21T00:00:00",5159500,{"timestamp":316,"open":125,"high":75,"low":189,"close":147,"volume":317},"2025-12-22T00:00:00",4235400,{"timestamp":319,"open":189,"high":147,"low":179,"close":180,"volume":320},"2025-12-25T00:00:00",5521900,{"timestamp":322,"open":323,"high":146,"low":156,"close":324,"volume":325},"2025-12-28T00:00:00",3.62,3.65,9149000,{"timestamp":327,"open":141,"high":93,"low":141,"close":136,"volume":328},"2025-12-29T00:00:00",3329200,{"timestamp":330,"open":120,"high":289,"low":120,"close":118,"volume":331},"2026-01-01T00:00:00",9955500,{"timestamp":333,"open":104,"high":334,"low":126,"close":245,"volume":335},"2026-01-04T00:00:00",4.05,10824600,{"timestamp":337,"open":121,"high":289,"low":126,"close":252,"volume":338},"2026-01-05T00:00:00",9822400,{"timestamp":340,"open":219,"high":110,"low":118,"close":80,"volume":341},"2026-01-06T00:00:00",2637900,{"timestamp":343,"open":252,"high":344,"low":118,"close":109,"volume":345},"2026-01-07T00:00:00",4.13,13577000,{"timestamp":347,"open":121,"high":109,"low":99,"close":130,"volume":348},"2026-01-08T00:00:00",20324500,{"timestamp":350,"open":126,"high":94,"low":189,"close":199,"volume":351},"2026-01-11T00:00:00",5127000,{"timestamp":353,"open":147,"high":199,"low":99,"close":93,"volume":354},"2026-01-12T00:00:00",4158600,{"timestamp":356,"open":147,"high":130,"low":205,"close":99,"volume":357},"2026-01-13T00:00:00",7090400,{"timestamp":359,"open":93,"high":189,"low":168,"close":168,"volume":360},"2026-01-14T00:00:00",8835600,{"timestamp":362,"open":179,"high":136,"low":185,"close":131,"volume":363},"2026-01-15T00:00:00",18250900,{"timestamp":365,"open":324,"high":93,"low":161,"close":155,"volume":366},"2026-01-18T00:00:00",8223600,{"timestamp":368,"open":180,"high":140,"low":180,"close":93,"volume":369},"2026-01-19T00:00:00",12835700,{"timestamp":371,"open":189,"high":229,"low":189,"close":126,"volume":372},"2026-01-20T00:00:00",10171300,{"timestamp":374,"open":94,"high":245,"low":140,"close":88,"volume":375},"2026-01-21T00:00:00",16155900,{"timestamp":377,"open":75,"high":104,"low":142,"close":120,"volume":378},"2026-01-22T00:00:00",12610700,{"timestamp":380,"open":130,"high":130,"low":148,"close":93,"volume":381},"2026-01-25T00:00:00",9003600,{"timestamp":383,"open":125,"high":126,"low":93,"close":147,"volume":384},"2026-01-26T00:00:00",6772500,{"timestamp":386,"open":120,"high":130,"low":93,"close":120,"volume":387},"2026-01-27T00:00:00",10278000,{"timestamp":389,"open":130,"high":94,"low":148,"close":136,"volume":390},"2026-01-28T00:00:00",8009800,{"timestamp":392,"open":126,"high":88,"low":140,"close":229,"volume":393},"2026-02-01T00:00:00",1605100,{"timestamp":395,"open":229,"high":92,"low":140,"close":82,"volume":396},"2026-02-02T00:00:00",9599100,{"timestamp":398,"open":98,"high":229,"low":205,"close":125,"volume":399},"2026-02-03T00:00:00",14284400,{"timestamp":401,"open":148,"high":93,"low":180,"close":136,"volume":402},"2026-02-05T00:00:00",8269700,{"timestamp":404,"open":136,"high":189,"low":141,"close":146,"volume":405},"2026-02-08T00:00:00",3248700,{"timestamp":407,"open":155,"high":99,"low":179,"close":324,"volume":408},"2026-02-09T00:00:00",6551200,{"timestamp":410,"open":324,"high":205,"low":157,"close":323,"volume":411},"2026-02-10T00:00:00",7041600,{"timestamp":413,"open":414,"high":179,"low":170,"close":185,"volume":415},"2026-02-11T00:00:00",3.58,8192300,{"timestamp":417,"open":170,"high":162,"low":418,"close":156,"volume":419},"2026-02-12T00:00:00",3.46,4043000,{"timestamp":421,"open":170,"high":170,"low":422,"close":423,"volume":424},"2026-02-17T00:00:00",3.39,3.4,4946700,{"timestamp":426,"open":427,"high":428,"low":429,"close":430,"volume":431},"2026-02-18T00:00:00",3.37,3.38,2.94,3.07,31692700,{"timestamp":433,"open":434,"high":435,"low":436,"close":437,"volume":438},"2026-02-19T00:00:00",3.02,3.13,2.99,3.11,10837100,{"timestamp":440,"open":441,"high":442,"low":434,"close":443,"volume":444},"2026-02-22T00:00:00",3.08,3.15,3.05,10182300,{"timestamp":446,"open":447,"high":442,"low":448,"close":435,"volume":449},"2026-02-23T00:00:00",3.04,3.03,7473200,{"timestamp":451,"open":452,"high":452,"low":453,"close":454,"volume":455},"2026-02-24T00:00:00",3.12,2.83,3.09,64584900,{"timestamp":457,"open":443,"high":458,"low":448,"close":459,"volume":460},"2026-02-25T00:00:00",3.22,3.21,10297500,{"timestamp":462,"open":442,"high":463,"low":441,"close":452,"volume":464},"2026-02-26T00:00:00",3.33,28474100,{"timestamp":466,"open":447,"high":467,"low":468,"close":435,"volume":469},"2026-03-01T00:00:00",3.18,2.98,8299400,{"timestamp":471,"open":472,"high":434,"low":473,"close":474,"volume":475},"2026-03-02T00:00:00",2.97,2.61,2.62,45451000,{"timestamp":477,"open":478,"high":479,"low":480,"close":472,"volume":481},"2026-03-03T00:00:00",2.65,3.01,2.64,25505800,{"timestamp":483,"open":429,"high":434,"low":484,"close":468,"volume":485},"2026-03-04T00:00:00",2.85,13001100,{"timestamp":487,"open":488,"high":472,"low":489,"close":490,"volume":491},"2026-03-05T00:00:00",2.95,2.87,2.91,6303400,{"timestamp":493,"open":489,"high":429,"low":494,"close":494,"volume":495},"2026-03-08T00:00:00",2.73,7126800,{"timestamp":497,"open":498,"high":499,"low":500,"close":478,"volume":501},"2026-03-09T00:00:00",2.58,2.8,2.49,25772300,{"timestamp":503,"open":474,"high":504,"low":505,"close":504,"volume":506},"2026-03-10T00:00:00",2.7,2.53,25561400,{"timestamp":508,"open":509,"high":509,"low":510,"close":510,"volume":511},"2026-03-11T00:00:00",2.63,2.48,16261900,{"timestamp":513,"open":500,"high":505,"low":514,"close":515,"volume":516},"2026-03-12T00:00:00",2.32,2.33,6396700,{"timestamp":518,"open":515,"high":519,"low":515,"close":520,"volume":521},"2026-03-15T00:00:00",2.44,2.39,4089800,{"timestamp":523,"open":524,"high":525,"low":526,"close":526,"volume":527},"2026-03-16T00:00:00",2.4,2.43,2.27,6197600,{"timestamp":529,"open":530,"high":531,"low":532,"close":532,"volume":533},"2026-03-17T00:00:00",2.26,2.29,2.06,9380600,{"timestamp":535,"open":536,"high":537,"low":538,"close":539,"volume":540},"2026-03-18T00:00:00",2.04,2.12,1.89,2.02,11854000,{"timestamp":542,"open":539,"high":536,"low":543,"close":544,"volume":545},"2026-03-19T00:00:00",1.93,1.99,4025400,{"timestamp":547,"open":544,"high":548,"low":544,"close":549,"volume":550},"2026-03-22T00:00:00",2.22,2.16,6877600,{"timestamp":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2026-03-23T00:00:00",2.14,2.24,2.11,2.23,6092800,{"timestamp":559,"open":530,"high":560,"low":561,"close":562,"volume":563},"2026-03-24T00:00:00",2.5,2.25,2.42,26853500,{"timestamp":565,"open":566,"high":567,"low":526,"close":562,"volume":568},"2026-03-25T00:00:00",2.38,2.45,4161200,{"timestamp":570,"open":524,"high":571,"low":572,"close":520,"volume":573},"2026-03-26T00:00:00",2.54,2.35,4391100,{"timestamp":575,"open":562,"high":562,"low":561,"close":576,"volume":577},"2026-03-29T00:00:00",2.28,11510600,{"timestamp":579,"open":580,"high":581,"low":582,"close":583,"volume":584},"2026-03-30T00:00:00",2.31,2.36,2.2,2.21,4211300,{"timestamp":586,"open":587,"high":561,"low":532,"close":588,"volume":589},"2026-03-31T00:00:00",2.19,2.07,4693200,{"timestamp":591,"open":592,"high":537,"low":592,"close":588,"volume":593},"2026-04-01T00:00:00",2.01,2744100,{"timestamp":595,"open":596,"high":553,"low":597,"close":537,"volume":598},"2026-04-05T00:00:00",2.09,2.08,14913900,{"timestamp":600,"open":596,"high":537,"low":592,"close":592,"volume":601},"2026-04-06T00:00:00",3190700,{"timestamp":603,"open":604,"high":537,"low":544,"close":605,"volume":606},"2026-04-07T00:00:00",2.1,2,3992200,{"timestamp":608,"open":605,"high":597,"low":605,"close":588,"volume":609},"2026-04-08T00:00:00",2732000,{"timestamp":611,"open":555,"high":515,"low":604,"close":587,"volume":612},"2026-04-09T00:00:00",9131300,{"timestamp":614,"open":615,"high":616,"low":549,"close":567,"volume":617},"2026-04-12T00:00:00",2.17,2.51,41318700,{"timestamp":619,"open":500,"high":474,"low":520,"close":620,"volume":621},"2026-04-13T00:00:00",2.52,7293200,{"timestamp":623,"open":560,"high":505,"low":624,"close":580,"volume":625},"2026-04-14T00:00:00",2.3,10044400,{"timestamp":627,"open":515,"high":628,"low":531,"close":572,"volume":629},"2026-04-15T00:00:00",2.46,17057000,{"timestamp":631,"open":632,"high":510,"low":515,"close":572,"volume":633},"2026-04-16T00:00:00",2.37,4754900,{"timestamp":635,"open":636,"high":637,"low":636,"close":637,"volume":638},"2026-04-19T00:00:00",2.34,2.59,5741600,{"timestamp":640,"open":498,"high":499,"low":616,"close":473,"volume":641},"2026-04-21T00:00:00",9315900,{"timestamp":643,"open":473,"high":478,"low":524,"close":562,"volume":644},"2026-04-22T00:00:00",7900900,{"timestamp":646,"open":524,"high":562,"low":580,"close":524,"volume":647},"2026-04-23T00:00:00",3734000,{"timestamp":649,"open":520,"high":525,"low":530,"close":636,"volume":650},"2026-04-26T00:00:00",6462400,{"timestamp":652,"open":515,"high":562,"low":531,"close":562,"volume":653},"2026-04-27T00:00:00",3184200,{"timestamp":655,"open":656,"high":656,"low":561,"close":576,"volume":657},"2026-04-28T00:00:00",2.41,2549100,{"timestamp":659,"open":531,"high":562,"low":576,"close":524,"volume":660},"2026-04-29T00:00:00",7335000,{"timestamp":662,"open":562,"high":663,"low":572,"close":560,"volume":664},"2026-05-03T00:00:00",2.57,8126200,{"timestamp":666,"open":560,"high":667,"low":525,"close":668,"volume":669},"2026-05-04T00:00:00",2.74,2.72,8522700,{"timestamp":671,"open":6,"high":434,"low":478,"close":478,"volume":672},"2026-05-05T00:00:00",6315600,{"timestamp":674,"open":675,"high":676,"low":616,"close":505,"volume":677},"2026-05-06T00:00:00",2.67,2.68,1922800,{"timestamp":679,"open":505,"high":473,"low":632,"close":524,"volume":680},"2026-05-07T00:00:00",4549800,{"timestamp":682,"open":656,"high":567,"low":515,"close":572,"volume":683},"2026-05-10T00:00:00",1557500,{"timestamp":685,"open":572,"high":520,"low":624,"close":514,"volume":686},"2026-05-11T00:00:00",808300,{"timestamp":688,"open":576,"high":514,"low":582,"close":582,"volume":689},"2026-05-12T00:00:00",1570900,{"timestamp":691,"open":548,"high":624,"low":553,"close":624,"volume":692},"2026-05-13T00:00:00",2899600,{"timestamp":694,"open":554,"high":514,"low":615,"close":530,"volume":695},"2026-05-14T00:00:00",2917700,{"timestamp":697,"open":548,"high":580,"low":548,"close":561,"volume":698},"2026-05-17T00:00:00",1077400,{"timestamp":700,"open":582,"high":530,"low":701,"close":553,"volume":702},"2026-05-18T00:00:00",2.13,1458100,{"timestamp":704,"open":549,"high":582,"low":701,"close":615,"volume":705},"2026-05-19T00:00:00",1471300,{"timestamp":707,"open":549,"high":549,"low":596,"close":555,"volume":708},"2026-05-20T00:00:00",2024600,{"timestamp":710,"open":555,"high":701,"low":711,"close":597,"volume":712},"2026-05-21T00:00:00",2.05,1383700,{"timestamp":714,"open":596,"high":537,"low":532,"close":588,"volume":715},"2026-05-24T00:00:00",1018000,{"timestamp":717,"open":711,"high":597,"low":544,"close":592,"volume":718},"2026-05-25T00:00:00",1539300,{"timestamp":720,"open":592,"high":721,"low":722,"close":544,"volume":723},"2026-05-26T00:00:00",2.03,1.97,1466400,{"timestamp":725,"open":605,"high":592,"low":726,"close":727,"volume":728},"2026-05-27T00:00:00",1.95,1.96,1839800,{"timestamp":730,"open":722,"high":731,"low":732,"close":733,"volume":734},"2026-05-28T00:00:00",1.98,1.85,1.86,2875400,{"timestamp":736,"open":737,"high":737,"low":738,"close":738,"volume":739},"2026-05-31T00:00:00",1.87,1.61,6007800,{"timestamp":741,"open":742,"high":743,"low":744,"close":745,"volume":746},"2026-06-01T00:00:00",1.6,1.65,1.56,1.57,4322000,{"timestamp":748,"open":749,"high":743,"low":750,"close":751,"volume":752},"2026-06-02T00:00:00",1.55,1.5,1.54,3899400,{"timestamp":754,"open":755,"high":756,"low":755,"close":757,"volume":758},"2026-06-04T00:00:00",1.51,1.73,1.68,6718800,{"timestamp":760,"open":761,"high":762,"low":763,"close":764,"volume":765},"2026-06-07T00:00:00",1.7,1.81,1.66,1.72,4432700,{"timestamp":767,"open":768,"high":769,"low":770,"close":771,"volume":772},"2026-06-08T00:00:00",1.74,1.83,1.58,1.59,6047800,{"timestamp":774,"open":742,"high":738,"low":775,"close":751,"volume":776},"2026-06-09T00:00:00",1.49,4245400,{"timestamp":778,"open":779,"high":749,"low":780,"close":781,"volume":782},"2026-06-10T00:00:00",1.53,1.4,1.46,6193800,{"timestamp":784,"open":781,"high":749,"low":785,"close":749,"volume":786},"2026-06-11T00:00:00",1.41,6028000,{"timestamp":788,"open":742,"high":769,"low":742,"close":789,"volume":790},"2026-06-14T00:00:00",1.76,7936600,{"timestamp":792,"open":789,"high":605,"low":768,"close":543,"volume":793},"2026-06-15T00:00:00",15864200,{"timestamp":795,"open":796,"high":722,"low":797,"close":757,"volume":798},"2026-06-16T00:00:00",1.9,1.67,13501800,{"timestamp":800,"open":761,"high":769,"low":761,"close":801,"volume":802},"2026-06-17T00:00:00",1.8,8058500,{"timestamp":804,"open":801,"high":711,"low":789,"close":721,"volume":805},"2026-06-18T00:00:00",8523100,{"timestamp":807,"open":605,"high":549,"low":605,"close":536,"volume":808},"2026-06-21T00:00:00",4652200,{"timestamp":810,"open":721,"high":811,"low":544,"close":597,"volume":812},"2026-06-22T00:00:00",2.15,4162300,{"timestamp":814,"open":588,"high":615,"low":536,"close":555,"volume":815},"2026-06-23T00:00:00",4098500,{"timestamp":817,"open":537,"high":526,"low":604,"close":530,"volume":818},"2026-06-24T00:00:00",5278400,{"timestamp":820,"open":531,"high":566,"low":587,"close":576,"volume":821},"2026-06-25T00:00:00",4770400,{"timestamp":823,"open":531,"high":656,"low":530,"close":514,"volume":824},"2026-06-28T00:00:00",2828000,{"timestamp":826,"open":514,"high":572,"low":530,"close":580,"volume":827},"2026-06-29T00:00:00",2158900,{"timestamp":829,"open":624,"high":515,"low":554,"close":531,"volume":830},"2026-06-30T00:00:00",2729200,{"timestamp":832,"open":580,"high":519,"low":531,"close":520,"volume":833},"2026-07-01T00:00:00",3939700,{"timestamp":835,"open":562,"high":509,"low":581,"close":509,"volume":836},"2026-07-02T00:00:00",4016300,{"timestamp":838,"open":474,"high":839,"low":571,"close":840,"volume":841},"2026-07-05T00:00:00",2.79,2.75,5115300,{"timestamp":843,"open":844,"high":499,"low":675,"close":668,"volume":845},"2026-07-06T00:00:00",2.76,4089100,{"timestamp":847,"open":668,"high":494,"low":473,"close":848,"volume":849},"2026-07-07T00:00:00",2.71,3801500,{"timestamp":851,"open":852,"high":853,"low":852,"close":844,"volume":854},"2026-07-08T00:00:00",2.69,2.82,4003700,{"timestamp":856,"open":839,"high":23,"low":494,"close":494,"volume":857},"2026-07-09T00:00:00",4112000,{"timestamp":859,"open":504,"high":848,"low":637,"close":637,"volume":860},"2026-07-12T00:00:00",2448600,{"timestamp":862,"open":637,"high":473,"low":567,"close":567,"volume":863},"2026-07-13T00:00:00",3041500,{"timestamp":865,"open":628,"high":866,"low":531,"close":474,"volume":867},"2026-07-14T00:00:00",2.66,7711000,{"timestamp":869,"open":473,"high":494,"low":870,"close":637,"volume":871},"2026-07-15T00:00:00",2.55,3783500,{"timestamp":873,"open":874,"high":509,"low":616,"close":874,"volume":875},"2026-07-16T00:00:00",2.6,2699000,{"timestamp":877,"open":498,"high":504,"low":870,"close":874,"volume":878},"2026-07-19T00:00:00",2059000,{"timestamp":880,"open":473,"high":881,"low":637,"close":494,"volume":882},"2026-07-20T00:00:00",2.77,4166300,{"timestamp":884,"open":667,"high":844,"low":675,"close":840,"volume":885},"2026-07-21T00:00:00",1456100,{"timestamp":887,"open":494,"high":888,"low":494,"close":489,"volume":889},"2026-07-22T00:00:00",2.88,3202300,{"timestamp":891,"open":484,"high":429,"low":494,"close":839,"volume":892},"2026-07-23T00:00:00",2374600,{"timestamp":894,"open":895,"high":489,"low":667,"close":667,"volume":896},"2026-07-26T00:00:00",2.81,4696300,{"timestamp":898,"open":899,"high":888,"low":852,"close":667,"volume":900},"2026-07-27T00:00:00",2.78,4633100,{"timestamp":902,"open":881,"high":853,"low":852,"close":895,"volume":903},"2026-07-28T00:00:00",2364600,{"timestamp":905,"open":895,"high":484,"low":852,"close":667,"volume":906},"2026-07-29T00:00:00",4741700,{"timestamp":908,"open":667,"high":667,"low":663,"close":637,"volume":909},"2026-07-30T00:00:00",2894600,{"timestamp":911,"open":478,"high":840,"low":874,"close":840,"volume":912},"2026-08-02T00:00:00",4577400,{"timestamp":914,"open":667,"high":484,"low":478,"close":840,"volume":915},"2026-08-03T00:00:00",9234700,{"timestamp":917,"open":499,"high":441,"low":844,"close":429,"volume":918},"2026-08-04T00:00:00",11855000,{"timestamp":920,"open":468,"high":468,"low":853,"close":921,"volume":922},"2026-08-05T00:00:00",2.9,3716200,{"timestamp":924,"open":925,"high":926,"low":899,"close":925,"volume":927},"2026-08-06T00:00:00",2.92,2.93,3392700,{"timestamp":929,"open":488,"high":472,"low":848,"close":23,"volume":930},"2026-08-09T00:00:00",3332000,{"timestamp":932,"open":853,"high":490,"low":478,"close":844,"volume":933},"2026-08-10T00:00:00",5227200,{"timestamp":935,"open":881,"high":499,"low":676,"close":844,"volume":936},"2026-08-11T00:00:00",2364400,{"timestamp":938,"open":881,"high":490,"low":668,"close":840,"volume":939},"2026-08-12T00:00:00",5485400,{"timestamp":941,"open":667,"high":453,"low":675,"close":844,"volume":942},"2026-08-13T00:00:00",3877700,{"timestamp":944,"open":844,"high":839,"low":480,"close":667,"volume":945},"2026-08-16T00:00:00",4253800,{"timestamp":947,"open":840,"high":844,"low":509,"close":480,"volume":948},"2026-08-17T00:00:00",2636400,{"timestamp":950,"open":852,"high":667,"low":474,"close":852,"volume":951},"2026-08-18T00:00:00",5138800,{"timestamp":953,"open":676,"high":489,"low":675,"close":853,"volume":954},"2026-08-19T00:00:00",5103300,{"timestamp":956,"open":957,"high":926,"low":853,"close":958,"volume":959},"2026-08-20T00:00:00",2.89,2.86,4983200,{"timestamp":961,"open":921,"high":472,"low":899,"close":958,"volume":962},"2026-08-23T00:00:00",5186500,{"timestamp":964,"open":484,"high":434,"low":853,"close":434,"volume":965},"2026-08-24T00:00:00",3777500,{"timestamp":967,"open":434,"high":441,"low":429,"close":436,"volume":968},"2026-08-25T00:00:00",3667600,{"timestamp":970,"open":488,"high":436,"low":899,"close":899,"volume":971},"2026-08-26T00:00:00",5478800,{"timestamp":973,"open":494,"high":840,"low":571,"close":480,"volume":974},"2026-08-27T00:00:00",12397400,{"timestamp":976,"open":675,"high":667,"low":874,"close":494,"volume":977},"2026-08-30T00:00:00",5942900,{"timestamp":979,"open":668,"high":453,"low":852,"close":852,"volume":980},"2026-08-31T00:00:00",6134900,{"timestamp":982,"open":848,"high":844,"low":478,"close":668,"volume":983},"2026-09-01T00:00:00",4969700,{"timestamp":985,"open":840,"high":844,"low":675,"close":504,"volume":986},"2026-09-02T00:00:00",2826000,{"timestamp":988,"open":675,"high":888,"low":675,"close":453,"volume":989},"2026-09-03T00:00:00",6694300,{"timestamp":991,"open":453,"high":957,"low":899,"close":853,"volume":992},"2026-09-07T00:00:00",2430300,{"timestamp":994,"open":839,"high":453,"low":844,"close":899,"volume":995},"2026-09-08T00:00:00",1408300,{"timestamp":997,"open":881,"high":921,"low":844,"close":921,"volume":998},"2026-09-09T00:00:00",3287000,{"timestamp":1000,"open":957,"high":472,"low":484,"close":472,"volume":1001},"2026-09-10T00:00:00",3349200,{"timestamp":1003,"open":925,"high":452,"low":925,"close":441,"volume":1004},"2026-09-13T00:00:00",6962200,{"timestamp":1006,"open":454,"high":1007,"low":447,"close":1008,"volume":1009},"2026-09-14T00:00:00",3.25,3.17,4702200,{"timestamp":1011,"open":467,"high":1012,"low":430,"close":1013,"volume":1014},"2026-09-15T00:00:00",3.34,3.29,11061100,{"timestamp":1016,"open":1017,"high":422,"low":459,"close":1018,"volume":1019},"2026-09-16T00:00:00",3.28,3.3,10099300,{"timestamp":1021,"open":1022,"high":1022,"low":434,"close":443,"volume":1023},"2026-09-17T00:00:00",3.23,9144700,{"timestamp":1025,"open":441,"high":454,"low":921,"close":921,"volume":1026},"2026-09-20T00:00:00",9153400,{"timestamp":1028,"open":921,"high":1029,"low":895,"close":490,"volume":1030},"2026-09-21T00:00:00",2.96,3364100,{"timestamp":1032,"open":888,"high":926,"low":484,"close":484,"volume":1033},"2026-09-22T00:00:00",1347100,{"timestamp":1035,"open":484,"high":6,"low":499,"close":958,"volume":1036},"2026-09-23T00:00:00",3631800,[]]