[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fvccpAjzVL9DsJpbuHPSJJ_mJO3NiTUBxkDfbF97rS3U":3,"$feEBtQTPEE0vm9Hf3Frrto3cjOigOh8KJbn89ActOXmw":31,"$fw7WiYglTd_IQXXjcdkim16xrWK7qY1jQawve78UbAn8":74},{"items":4,"totalItens":28,"success":29,"errors":30,"limitReached":28},[5,12,15,19,23],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",0.179954,"2023-04-28T00:00:00","2023-05-31T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":9,"comDate":9,"paymentDate":14,"status":11},0.334101,"2023-09-30T00:00:00",{"type":6,"category":7,"amount":16,"approvalDate":17,"comDate":17,"paymentDate":18,"status":11},0.418228,"2024-04-30T00:00:00","2024-05-31T00:00:00",{"type":6,"category":7,"amount":20,"approvalDate":21,"comDate":21,"paymentDate":22,"status":11},0.273743,"2025-04-30T00:00:00","2025-05-30T00:00:00",{"type":6,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":11},0.179584,"2025-12-30T00:00:00","2026-01-06T00:00:00","2026-01-30T00:00:00",null,true,[],{"summary":32,"quote":39,"fundamentals":45,"priceHistory":67,"relatedTickers":68},{"ticker":33,"slug":34,"kind":35,"companyName":36,"shortName":37,"description":38},"POSI3","posi3","stock","Positivo Tecnologia S.A.","Positivo","",{"price":40,"change":41,"changePercent":42,"currency":43,"updatedAt":44},3.43,-0.03,-0.8671,"BRL","2026-09-24T23:48:18Z",{"eps":46,"bookValue":47,"dividendYield":48,"dividendYield5yAverage":49,"priceEarnings":50,"priceBookValue":51,"priceEbit":52,"evEbitda":53,"priceSalesRatio":54,"enterpriseValue":55,"ebitda":56,"roe":57,"roic":58,"roa":59,"netMargin":60,"ebitMargin":61,"grossMargin":62,"netDebtToEbitda":63,"netDebtToEquity":64,"currentLiquidity":65,"liabilitiesToEquity":66},0.088,11.007,5.25,11.01,38.98,0.31,1.96,3.47,0.14,1184822000,341231000,0.8,3.56,0.29,0.36,7.33,24.99,2.01,0.44,1.82,1.7778,[],[69,70,71,72,73],"FLRY3","RDOR3","QUAL3","ODPV3","SLED3",{"items":75,"totalItens":28,"success":29,"errors":952,"limitReached":28},[76,83,89,93,97,103,108,114,119,125,132,137,144,151,154,158,162,166,169,172,176,181,185,188,192,196,199,202,206,210,213,216,220,225,229,232,237,240,244,247,250,253,256,259,262,265,269,274,281,286,291,294,298,301,307,312,315,318,321,324,327,330,333,336,339,342,345,349,351,354,357,360,363,366,370,373,376,380,383,386,390,394,399,404,409,413,416,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,547,551,554,557,560,563,567,570,575,579,582,585,588,591,594,597,600,603,606,609,612,615,619,622,625,629,632,635,638,641,644,647,650,653,656,659,664,670,676,683,687,694,700,704,707,710,715,719,722,725,728,731,734,737,740,743,746,749,752,757,763,767,770,773,776,779,782,785,788,791,795,799,804,807,811,815,820,823,827,831,834,838,842,845,850,855,858,861,864,869,874,878,882,885,888,891,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949],{"timestamp":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-09-25T00:00:00",4.35,4.42,4.32,4.41,538000,{"timestamp":84,"open":79,"high":85,"low":86,"close":87,"volume":88},"2025-09-28T00:00:00",4.45,4.37,4.39,381600,{"timestamp":90,"open":91,"high":85,"low":86,"close":79,"volume":92},"2025-09-29T00:00:00",4.4,610300,{"timestamp":94,"open":95,"high":95,"low":78,"close":95,"volume":96},"2025-09-30T00:00:00",4.43,687900,{"timestamp":98,"open":99,"high":99,"low":100,"close":101,"volume":102},"2025-10-01T00:00:00",4.44,4.26,4.33,907000,{"timestamp":104,"open":101,"high":78,"low":105,"close":106,"volume":107},"2025-10-02T00:00:00",4.25,4.31,756100,{"timestamp":109,"open":110,"high":101,"low":111,"close":112,"volume":113},"2025-10-05T00:00:00",4.29,4.2,4.24,642400,{"timestamp":115,"open":112,"high":112,"low":116,"close":117,"volume":118},"2025-10-06T00:00:00",4.09,4.15,818300,{"timestamp":120,"open":121,"high":122,"low":123,"close":117,"volume":124},"2025-10-07T00:00:00",4.1,4.17,4.07,824400,{"timestamp":126,"open":127,"high":128,"low":129,"close":130,"volume":131},"2025-10-08T00:00:00",4.13,4.16,4.04,4.08,1016800,{"timestamp":133,"open":130,"high":116,"low":134,"close":135,"volume":136},"2025-10-09T00:00:00",3.95,3.99,1417700,{"timestamp":138,"open":139,"high":140,"low":141,"close":142,"volume":143},"2025-10-12T00:00:00",4,4.03,3.92,3.93,1117800,{"timestamp":145,"open":146,"high":147,"low":148,"close":149,"volume":150},"2025-10-13T00:00:00",3.9,4.01,3.87,3.98,725800,{"timestamp":152,"open":149,"high":130,"low":149,"close":130,"volume":153},"2025-10-14T00:00:00",1188000,{"timestamp":155,"open":129,"high":121,"low":156,"close":147,"volume":157},"2025-10-15T00:00:00",3.97,1154000,{"timestamp":159,"open":156,"high":139,"low":160,"close":149,"volume":161},"2025-10-16T00:00:00",3.89,1191300,{"timestamp":163,"open":149,"high":123,"low":164,"close":140,"volume":165},"2025-10-19T00:00:00",3.96,1394100,{"timestamp":167,"open":135,"high":129,"low":142,"close":129,"volume":168},"2025-10-20T00:00:00",1170700,{"timestamp":170,"open":147,"high":121,"low":135,"close":121,"volume":171},"2025-10-21T00:00:00",1307200,{"timestamp":173,"open":174,"high":122,"low":129,"close":127,"volume":175},"2025-10-22T00:00:00",4.06,993600,{"timestamp":177,"open":178,"high":100,"low":178,"close":179,"volume":180},"2025-10-23T00:00:00",4.12,4.19,1488600,{"timestamp":182,"open":183,"high":100,"low":117,"close":183,"volume":184},"2025-10-26T00:00:00",4.18,1216800,{"timestamp":186,"open":122,"high":183,"low":147,"close":140,"volume":187},"2025-10-27T00:00:00",1851500,{"timestamp":189,"open":190,"high":117,"low":139,"close":116,"volume":191},"2025-10-29T00:00:00",4.02,835600,{"timestamp":193,"open":116,"high":117,"low":116,"close":194,"volume":195},"2025-10-30T00:00:00",4.11,486800,{"timestamp":197,"open":121,"high":178,"low":129,"close":174,"volume":198},"2025-11-02T00:00:00",532200,{"timestamp":200,"open":129,"high":174,"low":147,"close":140,"volume":201},"2025-11-03T00:00:00",397900,{"timestamp":203,"open":174,"high":117,"low":140,"close":204,"volume":205},"2025-11-04T00:00:00",4.14,946300,{"timestamp":207,"open":121,"high":179,"low":208,"close":130,"volume":209},"2025-11-05T00:00:00",4.05,588900,{"timestamp":211,"open":208,"high":116,"low":147,"close":190,"volume":212},"2025-11-06T00:00:00",553500,{"timestamp":214,"open":190,"high":130,"low":135,"close":129,"volume":215},"2025-11-09T00:00:00",569900,{"timestamp":217,"open":174,"high":110,"low":174,"close":218,"volume":219},"2025-11-10T00:00:00",4.27,1614300,{"timestamp":221,"open":222,"high":223,"low":112,"close":80,"volume":224},"2025-11-11T00:00:00",4.38,4.46,1612600,{"timestamp":226,"open":227,"high":106,"low":123,"close":179,"volume":228},"2025-11-12T00:00:00",4.21,1594400,{"timestamp":230,"open":183,"high":79,"low":122,"close":222,"volume":231},"2025-11-13T00:00:00",1313600,{"timestamp":233,"open":234,"high":235,"low":234,"close":85,"volume":236},"2025-11-16T00:00:00",4.34,4.48,1043100,{"timestamp":238,"open":91,"high":85,"low":110,"close":80,"volume":239},"2025-11-17T00:00:00",1236200,{"timestamp":241,"open":105,"high":80,"low":242,"close":218,"volume":243},"2025-11-18T00:00:00",4.22,654400,{"timestamp":245,"open":112,"high":218,"low":127,"close":122,"volume":246},"2025-11-20T00:00:00",1042000,{"timestamp":248,"open":122,"high":242,"low":178,"close":122,"volume":249},"2025-11-23T00:00:00",463300,{"timestamp":251,"open":117,"high":111,"low":123,"close":127,"volume":252},"2025-11-24T00:00:00",839200,{"timestamp":254,"open":194,"high":227,"low":121,"close":127,"volume":255},"2025-11-25T00:00:00",616800,{"timestamp":257,"open":127,"high":112,"low":116,"close":242,"volume":258},"2025-11-26T00:00:00",986400,{"timestamp":260,"open":100,"high":234,"low":128,"close":112,"volume":261},"2025-11-27T00:00:00",1432000,{"timestamp":263,"open":227,"high":110,"low":122,"close":112,"volume":264},"2025-11-30T00:00:00",744600,{"timestamp":266,"open":242,"high":267,"low":242,"close":95,"volume":268},"2025-12-01T00:00:00",4.49,1298400,{"timestamp":270,"open":79,"high":271,"low":91,"close":272,"volume":273},"2025-12-02T00:00:00",4.63,4.59,1369100,{"timestamp":275,"open":276,"high":277,"low":278,"close":279,"volume":280},"2025-12-03T00:00:00",4.6,4.75,4.53,4.61,1031500,{"timestamp":282,"open":283,"high":284,"low":95,"close":235,"volume":285},"2025-12-04T00:00:00",4.74,4.8,2137600,{"timestamp":287,"open":288,"high":289,"low":106,"close":87,"volume":290},"2025-12-07T00:00:00",4.47,4.55,912800,{"timestamp":292,"open":222,"high":91,"low":183,"close":234,"volume":293},"2025-12-08T00:00:00",1079200,{"timestamp":295,"open":296,"high":222,"low":105,"close":110,"volume":297},"2025-12-09T00:00:00",4.36,563600,{"timestamp":299,"open":105,"high":91,"low":105,"close":234,"volume":300},"2025-12-10T00:00:00",542200,{"timestamp":302,"open":303,"high":304,"low":305,"close":91,"volume":306},"2025-12-11T00:00:00",4.3,4.51,4.28,1021000,{"timestamp":308,"open":99,"high":309,"low":95,"close":310,"volume":311},"2025-12-14T00:00:00",4.57,4.5,715500,{"timestamp":313,"open":267,"high":267,"low":296,"close":95,"volume":314},"2025-12-15T00:00:00",918900,{"timestamp":316,"open":85,"high":85,"low":303,"close":296,"volume":317},"2025-12-16T00:00:00",730100,{"timestamp":319,"open":86,"high":81,"low":303,"close":80,"volume":320},"2025-12-17T00:00:00",457500,{"timestamp":322,"open":303,"high":80,"low":242,"close":106,"volume":323},"2025-12-18T00:00:00",380900,{"timestamp":325,"open":303,"high":106,"low":121,"close":178,"volume":326},"2025-12-21T00:00:00",846000,{"timestamp":328,"open":194,"high":122,"low":174,"close":117,"volume":329},"2025-12-22T00:00:00",939600,{"timestamp":331,"open":117,"high":117,"low":139,"close":123,"volume":332},"2025-12-25T00:00:00",1936900,{"timestamp":334,"open":129,"high":121,"low":156,"close":135,"volume":335},"2025-12-28T00:00:00",1048100,{"timestamp":337,"open":129,"high":208,"low":149,"close":139,"volume":338},"2025-12-29T00:00:00",597700,{"timestamp":340,"open":117,"high":112,"low":178,"close":178,"volume":341},"2026-01-01T00:00:00",1705600,{"timestamp":343,"open":194,"high":112,"low":194,"close":227,"volume":344},"2026-01-04T00:00:00",1439800,{"timestamp":346,"open":347,"high":303,"low":179,"close":110,"volume":348},"2026-01-05T00:00:00",4.23,6947400,{"timestamp":26,"open":121,"high":121,"low":190,"close":174,"volume":350},1261700,{"timestamp":352,"open":116,"high":204,"low":208,"close":130,"volume":353},"2026-01-07T00:00:00",806500,{"timestamp":355,"open":174,"high":121,"low":140,"close":123,"volume":356},"2026-01-08T00:00:00",746100,{"timestamp":358,"open":116,"high":194,"low":139,"close":116,"volume":359},"2026-01-11T00:00:00",925800,{"timestamp":361,"open":121,"high":121,"low":139,"close":129,"volume":362},"2026-01-12T00:00:00",881000,{"timestamp":364,"open":174,"high":130,"low":139,"close":129,"volume":365},"2026-01-13T00:00:00",922100,{"timestamp":367,"open":140,"high":121,"low":368,"close":134,"volume":369},"2026-01-14T00:00:00",3.94,1205900,{"timestamp":371,"open":156,"high":149,"low":148,"close":134,"volume":372},"2026-01-15T00:00:00",1918200,{"timestamp":374,"open":164,"high":164,"low":141,"close":368,"volume":375},"2026-01-18T00:00:00",614600,{"timestamp":377,"open":142,"high":140,"low":378,"close":149,"volume":379},"2026-01-19T00:00:00",3.88,1556800,{"timestamp":381,"open":139,"high":242,"low":164,"close":242,"volume":382},"2026-01-20T00:00:00",2962300,{"timestamp":384,"open":242,"high":79,"low":227,"close":81,"volume":385},"2026-01-21T00:00:00",2374000,{"timestamp":387,"open":222,"high":388,"low":101,"close":223,"volume":389},"2026-01-22T00:00:00",4.52,1549200,{"timestamp":391,"open":278,"high":392,"low":87,"close":279,"volume":393},"2026-01-25T00:00:00",4.62,1340300,{"timestamp":395,"open":396,"high":397,"low":396,"close":392,"volume":398},"2026-01-26T00:00:00",4.58,4.69,1077500,{"timestamp":400,"open":271,"high":401,"low":402,"close":402,"volume":403},"2026-01-27T00:00:00",4.72,4.56,1314200,{"timestamp":405,"open":406,"high":407,"low":105,"close":222,"volume":408},"2026-01-28T00:00:00",4.64,4.65,2312600,{"timestamp":410,"open":411,"high":289,"low":267,"close":278,"volume":412},"2026-02-01T00:00:00",4.54,312500,{"timestamp":414,"open":309,"high":401,"low":411,"close":401,"volume":415},"2026-02-02T00:00:00",1721000,{"timestamp":417,"open":407,"high":418,"low":303,"close":86,"volume":419},"2026-02-03T00:00:00",4.7,2820400,{"timestamp":421,"open":305,"high":78,"low":242,"close":106,"volume":422},"2026-02-05T00:00:00",1325000,{"timestamp":424,"open":303,"high":78,"low":347,"close":80,"volume":425},"2026-02-08T00:00:00",795600,{"timestamp":427,"open":105,"high":303,"low":111,"close":112,"volume":428},"2026-02-09T00:00:00",970200,{"timestamp":430,"open":242,"high":218,"low":122,"close":227,"volume":431},"2026-02-10T00:00:00",1287400,{"timestamp":433,"open":183,"high":111,"low":130,"close":121,"volume":434},"2026-02-11T00:00:00",1376000,{"timestamp":436,"open":121,"high":127,"low":190,"close":121,"volume":437},"2026-02-12T00:00:00",975400,{"timestamp":439,"open":130,"high":183,"low":140,"close":140,"volume":440},"2026-02-17T00:00:00",1590000,{"timestamp":442,"open":116,"high":116,"low":147,"close":147,"volume":443},"2026-02-18T00:00:00",1093600,{"timestamp":445,"open":208,"high":127,"low":139,"close":178,"volume":446},"2026-02-19T00:00:00",1157100,{"timestamp":448,"open":204,"high":204,"low":140,"close":130,"volume":449},"2026-02-22T00:00:00",1500800,{"timestamp":451,"open":178,"high":105,"low":121,"close":179,"volume":452},"2026-02-23T00:00:00",1702400,{"timestamp":454,"open":105,"high":218,"low":204,"close":179,"volume":455},"2026-02-24T00:00:00",1173100,{"timestamp":457,"open":111,"high":112,"low":128,"close":122,"volume":458},"2026-02-25T00:00:00",1025400,{"timestamp":460,"open":194,"high":117,"low":140,"close":208,"volume":461},"2026-02-26T00:00:00",1660400,{"timestamp":463,"open":140,"high":122,"low":149,"close":204,"volume":464},"2026-03-01T00:00:00",1492500,{"timestamp":466,"open":123,"high":123,"low":141,"close":134,"volume":467},"2026-03-02T00:00:00",1728200,{"timestamp":469,"open":149,"high":174,"low":149,"close":129,"volume":470},"2026-03-03T00:00:00",562100,{"timestamp":472,"open":140,"high":128,"low":190,"close":130,"volume":473},"2026-03-04T00:00:00",1394700,{"timestamp":475,"open":208,"high":194,"low":147,"close":174,"volume":476},"2026-03-05T00:00:00",1284000,{"timestamp":478,"open":140,"high":111,"low":140,"close":179,"volume":479},"2026-03-08T00:00:00",1164100,{"timestamp":481,"open":111,"high":310,"low":111,"close":91,"volume":482},"2026-03-09T00:00:00",4605200,{"timestamp":484,"open":78,"high":396,"low":78,"close":304,"volume":485},"2026-03-10T00:00:00",1718600,{"timestamp":487,"open":235,"high":396,"low":91,"close":223,"volume":488},"2026-03-11T00:00:00",2078600,{"timestamp":490,"open":99,"high":406,"low":99,"close":235,"volume":491},"2026-03-12T00:00:00",1586400,{"timestamp":493,"open":278,"high":392,"low":304,"close":402,"volume":494},"2026-03-15T00:00:00",1310600,{"timestamp":496,"open":411,"high":272,"low":87,"close":81,"volume":497},"2026-03-16T00:00:00",733000,{"timestamp":499,"open":310,"high":310,"low":112,"close":223,"volume":500},"2026-03-18T00:00:00",1816900,{"timestamp":502,"open":91,"high":288,"low":127,"close":111,"volume":503},"2026-03-19T00:00:00",1679000,{"timestamp":505,"open":227,"high":303,"low":204,"close":111,"volume":506},"2026-03-22T00:00:00",1681000,{"timestamp":508,"open":122,"high":111,"low":116,"close":204,"volume":509},"2026-03-23T00:00:00",924700,{"timestamp":511,"open":204,"high":218,"low":204,"close":122,"volume":512},"2026-03-24T00:00:00",957800,{"timestamp":514,"open":204,"high":111,"low":140,"close":208,"volume":515},"2026-03-25T00:00:00",1257100,{"timestamp":517,"open":208,"high":123,"low":149,"close":190,"volume":518},"2026-03-26T00:00:00",1688200,{"timestamp":520,"open":123,"high":130,"low":156,"close":149,"volume":521},"2026-03-29T00:00:00",1253200,{"timestamp":523,"open":140,"high":122,"low":190,"close":121,"volume":524},"2026-03-30T00:00:00",1396800,{"timestamp":526,"open":111,"high":303,"low":128,"close":227,"volume":527},"2026-03-31T00:00:00",1569500,{"timestamp":529,"open":179,"high":78,"low":123,"close":303,"volume":530},"2026-04-01T00:00:00",1846100,{"timestamp":532,"open":78,"high":78,"low":122,"close":218,"volume":533},"2026-04-05T00:00:00",936900,{"timestamp":535,"open":100,"high":303,"low":127,"close":227,"volume":536},"2026-04-06T00:00:00",1807200,{"timestamp":538,"open":106,"high":87,"low":305,"close":296,"volume":539},"2026-04-07T00:00:00",1626400,{"timestamp":541,"open":222,"high":309,"low":296,"close":309,"volume":542},"2026-04-08T00:00:00",1231800,{"timestamp":544,"open":278,"high":545,"low":235,"close":271,"volume":546},"2026-04-09T00:00:00",4.67,1269700,{"timestamp":548,"open":276,"high":549,"low":304,"close":406,"volume":550},"2026-04-12T00:00:00",4.68,1060700,{"timestamp":552,"open":406,"high":397,"low":267,"close":276,"volume":553},"2026-04-13T00:00:00",1020900,{"timestamp":555,"open":396,"high":406,"low":304,"close":304,"volume":556},"2026-04-14T00:00:00",390100,{"timestamp":558,"open":289,"high":396,"low":267,"close":402,"volume":559},"2026-04-15T00:00:00",573300,{"timestamp":561,"open":276,"high":418,"low":276,"close":407,"volume":562},"2026-04-16T00:00:00",633700,{"timestamp":564,"open":276,"high":565,"low":289,"close":549,"volume":566},"2026-04-19T00:00:00",4.77,1418300,{"timestamp":568,"open":401,"high":284,"low":418,"close":401,"volume":569},"2026-04-21T00:00:00",1119200,{"timestamp":571,"open":572,"high":572,"low":406,"close":573,"volume":574},"2026-04-22T00:00:00",4.78,4.71,834700,{"timestamp":576,"open":577,"high":577,"low":303,"close":303,"volume":578},"2026-04-23T00:00:00",4.76,1378900,{"timestamp":580,"open":101,"high":296,"low":183,"close":242,"volume":581},"2026-04-26T00:00:00",1006300,{"timestamp":583,"open":242,"high":112,"low":127,"close":179,"volume":584},"2026-04-27T00:00:00",793500,{"timestamp":586,"open":128,"high":347,"low":194,"close":178,"volume":587},"2026-04-28T00:00:00",1112800,{"timestamp":589,"open":178,"high":347,"low":178,"close":111,"volume":590},"2026-04-29T00:00:00",614400,{"timestamp":592,"open":242,"high":81,"low":122,"close":218,"volume":593},"2026-05-03T00:00:00",679200,{"timestamp":595,"open":100,"high":101,"low":105,"close":218,"volume":596},"2026-05-04T00:00:00",342400,{"timestamp":598,"open":80,"high":271,"low":80,"close":289,"volume":599},"2026-05-05T00:00:00",2245900,{"timestamp":601,"open":276,"high":406,"low":304,"close":278,"volume":602},"2026-05-06T00:00:00",858700,{"timestamp":604,"open":310,"high":407,"low":223,"close":223,"volume":605},"2026-05-07T00:00:00",1065300,{"timestamp":607,"open":79,"high":223,"low":78,"close":99,"volume":608},"2026-05-10T00:00:00",1241100,{"timestamp":610,"open":234,"high":288,"low":234,"close":81,"volume":611},"2026-05-11T00:00:00",1526000,{"timestamp":613,"open":79,"high":95,"low":227,"close":347,"volume":614},"2026-05-12T00:00:00",1012500,{"timestamp":616,"open":347,"high":303,"low":617,"close":156,"volume":618},"2026-05-13T00:00:00",3.77,5280200,{"timestamp":620,"open":160,"high":164,"low":621,"close":378,"volume":165},"2026-05-14T00:00:00",3.83,{"timestamp":623,"open":160,"high":164,"low":148,"close":134,"volume":624},"2026-05-17T00:00:00",698100,{"timestamp":626,"open":134,"high":190,"low":627,"close":135,"volume":628},"2026-05-18T00:00:00",3.86,996800,{"timestamp":630,"open":368,"high":100,"low":368,"close":122,"volume":631},"2026-05-19T00:00:00",1777500,{"timestamp":633,"open":183,"high":111,"low":129,"close":116,"volume":634},"2026-05-20T00:00:00",586200,{"timestamp":636,"open":116,"high":121,"low":140,"close":174,"volume":637},"2026-05-21T00:00:00",369000,{"timestamp":639,"open":123,"high":183,"low":123,"close":121,"volume":640},"2026-05-24T00:00:00",595800,{"timestamp":642,"open":121,"high":122,"low":208,"close":122,"volume":643},"2026-05-25T00:00:00",513300,{"timestamp":645,"open":128,"high":112,"low":194,"close":127,"volume":646},"2026-05-26T00:00:00",387500,{"timestamp":648,"open":194,"high":111,"low":194,"close":204,"volume":649},"2026-05-27T00:00:00",579800,{"timestamp":651,"open":204,"high":204,"low":156,"close":123,"volume":652},"2026-05-28T00:00:00",872300,{"timestamp":654,"open":147,"high":178,"low":147,"close":121,"volume":655},"2026-05-31T00:00:00",734100,{"timestamp":657,"open":123,"high":127,"low":190,"close":174,"volume":658},"2026-06-01T00:00:00",429000,{"timestamp":660,"open":208,"high":208,"low":661,"close":662,"volume":663},"2026-06-02T00:00:00",3.68,3.75,2657300,{"timestamp":665,"open":666,"high":666,"low":667,"close":668,"volume":669},"2026-06-04T00:00:00",3.79,3.64,3.66,1133200,{"timestamp":671,"open":668,"high":672,"low":673,"close":674,"volume":675},"2026-06-07T00:00:00",3.67,3.37,3.4,2536300,{"timestamp":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2026-06-08T00:00:00",3.46,3.52,3.38,3.45,1412300,{"timestamp":684,"open":53,"high":53,"low":685,"close":673,"volume":686},"2026-06-09T00:00:00",3.32,1113100,{"timestamp":688,"open":689,"high":690,"low":691,"close":692,"volume":693},"2026-06-10T00:00:00",3.35,3.6,3.3,3.53,1315000,{"timestamp":695,"open":696,"high":697,"low":698,"close":667,"volume":699},"2026-06-11T00:00:00",3.54,3.7,3.51,1358900,{"timestamp":701,"open":661,"high":702,"low":668,"close":662,"volume":703},"2026-06-14T00:00:00",3.85,1352900,{"timestamp":705,"open":706,"high":702,"low":706,"close":666,"volume":550},"2026-06-15T00:00:00",3.73,{"timestamp":708,"open":666,"high":621,"low":672,"close":706,"volume":709},"2026-06-16T00:00:00",1365800,{"timestamp":711,"open":712,"high":713,"low":706,"close":666,"volume":714},"2026-06-17T00:00:00",3.74,3.84,727500,{"timestamp":716,"open":717,"high":242,"low":717,"close":139,"volume":718},"2026-06-18T00:00:00",3.8,2630100,{"timestamp":720,"open":129,"high":123,"low":666,"close":146,"volume":721},"2026-06-21T00:00:00",2022800,{"timestamp":723,"open":146,"high":134,"low":713,"close":627,"volume":724},"2026-06-22T00:00:00",1472500,{"timestamp":726,"open":148,"high":164,"low":702,"close":368,"volume":727},"2026-06-23T00:00:00",613200,{"timestamp":729,"open":134,"high":149,"low":146,"close":142,"volume":730},"2026-06-24T00:00:00",409500,{"timestamp":732,"open":146,"high":139,"low":146,"close":135,"volume":733},"2026-06-25T00:00:00",367100,{"timestamp":735,"open":164,"high":194,"low":164,"close":174,"volume":736},"2026-06-28T00:00:00",420800,{"timestamp":738,"open":121,"high":122,"low":123,"close":121,"volume":739},"2026-06-29T00:00:00",610600,{"timestamp":741,"open":174,"high":178,"low":129,"close":130,"volume":742},"2026-06-30T00:00:00",361700,{"timestamp":744,"open":129,"high":178,"low":141,"close":142,"volume":745},"2026-07-01T00:00:00",729000,{"timestamp":747,"open":134,"high":134,"low":627,"close":141,"volume":748},"2026-07-02T00:00:00",359200,{"timestamp":750,"open":141,"high":141,"low":661,"close":712,"volume":751},"2026-07-05T00:00:00",947600,{"timestamp":753,"open":662,"high":754,"low":697,"close":755,"volume":756},"2026-07-06T00:00:00",3.81,3.76,532900,{"timestamp":758,"open":759,"high":760,"low":761,"close":759,"volume":762},"2026-07-07T00:00:00",3.78,3.82,3.72,389200,{"timestamp":764,"open":717,"high":765,"low":759,"close":702,"volume":766},"2026-07-08T00:00:00",3.91,363600,{"timestamp":768,"open":378,"high":190,"low":378,"close":156,"volume":769},"2026-07-09T00:00:00",915500,{"timestamp":771,"open":160,"high":135,"low":148,"close":135,"volume":772},"2026-07-12T00:00:00",397500,{"timestamp":774,"open":139,"high":129,"low":142,"close":135,"volume":775},"2026-07-13T00:00:00",351000,{"timestamp":777,"open":190,"high":190,"low":378,"close":134,"volume":778},"2026-07-14T00:00:00",574000,{"timestamp":780,"open":156,"high":156,"low":702,"close":378,"volume":781},"2026-07-15T00:00:00",496800,{"timestamp":783,"open":713,"high":378,"low":712,"close":717,"volume":784},"2026-07-16T00:00:00",457700,{"timestamp":786,"open":754,"high":754,"low":667,"close":697,"volume":787},"2026-07-19T00:00:00",518200,{"timestamp":789,"open":661,"high":617,"low":668,"close":661,"volume":790},"2026-07-20T00:00:00",337800,{"timestamp":792,"open":793,"high":617,"low":661,"close":697,"volume":794},"2026-07-21T00:00:00",3.69,289000,{"timestamp":796,"open":697,"high":712,"low":797,"close":672,"volume":798},"2026-07-22T00:00:00",3.59,729600,{"timestamp":800,"open":801,"high":801,"low":679,"close":802,"volume":803},"2026-07-23T00:00:00",3.65,3.55,334500,{"timestamp":805,"open":692,"high":801,"low":679,"close":679,"volume":806},"2026-07-26T00:00:00",312700,{"timestamp":808,"open":809,"high":661,"low":679,"close":690,"volume":810},"2026-07-27T00:00:00",3.57,397400,{"timestamp":812,"open":797,"high":690,"low":813,"close":802,"volume":814},"2026-07-28T00:00:00",3.48,544400,{"timestamp":816,"open":692,"high":817,"low":818,"close":679,"volume":819},"2026-07-29T00:00:00",3.62,3.5,659100,{"timestamp":821,"open":58,"high":797,"low":674,"close":802,"volume":822},"2026-07-30T00:00:00",712900,{"timestamp":824,"open":802,"high":825,"low":53,"close":698,"volume":826},"2026-08-02T00:00:00",3.61,866000,{"timestamp":828,"open":802,"high":829,"low":681,"close":818,"volume":830},"2026-08-03T00:00:00",3.58,479800,{"timestamp":832,"open":813,"high":679,"low":40,"close":678,"volume":833},"2026-08-04T00:00:00",713400,{"timestamp":835,"open":813,"high":818,"low":836,"close":813,"volume":837},"2026-08-05T00:00:00",3.44,298100,{"timestamp":839,"open":840,"high":58,"low":813,"close":692,"volume":841},"2026-08-06T00:00:00",3.49,545800,{"timestamp":843,"open":696,"high":802,"low":674,"close":818,"volume":844},"2026-08-09T00:00:00",759300,{"timestamp":846,"open":818,"high":818,"low":847,"close":848,"volume":849},"2026-08-10T00:00:00",3.25,3.28,1374300,{"timestamp":851,"open":691,"high":852,"low":691,"close":853,"volume":854},"2026-08-11T00:00:00",3.39,3.33,525300,{"timestamp":856,"open":689,"high":818,"low":853,"close":40,"volume":857},"2026-08-12T00:00:00",728000,{"timestamp":859,"open":818,"high":818,"low":847,"close":685,"volume":860},"2026-08-13T00:00:00",1066400,{"timestamp":862,"open":685,"high":852,"low":847,"close":673,"volume":863},"2026-08-16T00:00:00",739900,{"timestamp":865,"open":673,"high":673,"low":866,"close":867,"volume":868},"2026-08-17T00:00:00",3.27,3.36,765800,{"timestamp":870,"open":871,"high":836,"low":872,"close":685,"volume":873},"2026-08-18T00:00:00",3.42,3.18,1121800,{"timestamp":875,"open":691,"high":876,"low":847,"close":691,"volume":877},"2026-08-19T00:00:00",3.41,872800,{"timestamp":879,"open":685,"high":876,"low":880,"close":674,"volume":881},"2026-08-20T00:00:00",3.29,1784600,{"timestamp":883,"open":680,"high":813,"low":689,"close":871,"volume":884},"2026-08-23T00:00:00",497100,{"timestamp":886,"open":871,"high":813,"low":680,"close":40,"volume":887},"2026-08-24T00:00:00",597600,{"timestamp":889,"open":836,"high":53,"low":689,"close":852,"volume":890},"2026-08-25T00:00:00",910700,{"timestamp":892,"open":876,"high":876,"low":685,"close":893,"volume":894},"2026-08-26T00:00:00",3.34,882000,{"timestamp":896,"open":893,"high":867,"low":880,"close":867,"volume":897},"2026-08-27T00:00:00",780100,{"timestamp":899,"open":867,"high":852,"low":880,"close":691,"volume":900},"2026-08-30T00:00:00",1793800,{"timestamp":902,"open":691,"high":678,"low":848,"close":852,"volume":903},"2026-08-31T00:00:00",1190900,{"timestamp":905,"open":876,"high":813,"low":680,"close":678,"volume":906},"2026-09-01T00:00:00",820100,{"timestamp":908,"open":53,"high":679,"low":876,"close":836,"volume":909},"2026-09-02T00:00:00",777900,{"timestamp":911,"open":836,"high":813,"low":893,"close":871,"volume":912},"2026-09-03T00:00:00",913400,{"timestamp":914,"open":40,"high":813,"low":674,"close":40,"volume":915},"2026-09-07T00:00:00",526000,{"timestamp":917,"open":678,"high":53,"low":852,"close":674,"volume":918},"2026-09-08T00:00:00",584800,{"timestamp":920,"open":674,"high":802,"low":867,"close":698,"volume":921},"2026-09-09T00:00:00",1330300,{"timestamp":923,"open":679,"high":696,"low":836,"close":840,"volume":924},"2026-09-10T00:00:00",338700,{"timestamp":926,"open":53,"high":813,"low":674,"close":813,"volume":927},"2026-09-13T00:00:00",400600,{"timestamp":929,"open":813,"high":698,"low":40,"close":678,"volume":930},"2026-09-14T00:00:00",836600,{"timestamp":932,"open":678,"high":698,"low":40,"close":53,"volume":933},"2026-09-15T00:00:00",654900,{"timestamp":935,"open":681,"high":840,"low":876,"close":871,"volume":936},"2026-09-16T00:00:00",249900,{"timestamp":938,"open":674,"high":871,"low":893,"close":871,"volume":939},"2026-09-17T00:00:00",451400,{"timestamp":941,"open":40,"high":818,"low":40,"close":40,"volume":942},"2026-09-20T00:00:00",675700,{"timestamp":944,"open":40,"high":813,"low":876,"close":53,"volume":945},"2026-09-21T00:00:00",531400,{"timestamp":947,"open":840,"high":696,"low":871,"close":678,"volume":948},"2026-09-22T00:00:00",1245400,{"timestamp":950,"open":681,"high":813,"low":876,"close":871,"volume":951},"2026-09-23T00:00:00",460900,[]]