[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f0KR0WvwxfKbUOooOrRK1CCbjf1j5_7NaNUd2_O2rX6g":3,"$ffMMAqnt-Ae6PxfmwD2e3IBIybFPV9klKvWLB4gOTK1g":45,"$fUm9HPGuE40sbcnrsaCnX58QUs1lo0f4LMaCgI9W5cSg":68},{"summary":4,"quote":11,"fundamentals":17,"priceHistory":38,"relatedTickers":39},{"ticker":5,"slug":6,"kind":7,"companyName":8,"shortName":9,"description":10},"QUAL3","qual3","stock","Qualicorp Consultoria E Corretora De Seguros S.A.","Qualicorp","",{"price":12,"change":13,"changePercent":14,"currency":15,"updatedAt":16},1.57,-0.04,-2.4845,"BRL","2026-09-25T17:47:18Z",{"eps":18,"bookValue":19,"dividendYield":20,"dividendYield5yAverage":21,"priceEarnings":22,"priceBookValue":23,"priceEbit":24,"evEbitda":25,"priceSalesRatio":26,"enterpriseValue":27,"ebitda":28,"roe":29,"roic":30,"roa":31,"netMargin":29,"ebitMargin":32,"grossMargin":33,"netDebtToEbitda":34,"netDebtToEquity":35,"currentLiquidity":36,"liabilitiesToEquity":37},0.092,4.766,0.56,37.67,17.39,0.34,1.38,4.51,0.3,1304013000,289170000,1.93,2.27,0.76,21.41,87.86,3.13,0.67,0.58,1.5641,[],[40,41,42,43,44],"RDOR3","HAPV3","FLRY3","ODPV3","DASA3",{"items":46,"totalItens":65,"success":66,"errors":67,"limitReached":65},[47,55,60],{"type":48,"category":49,"amount":50,"approvalDate":51,"comDate":52,"paymentDate":53,"status":54},0,"cash",0.0790751,"2023-04-28T00:00:00","2023-05-12T00:00:00","2023-12-12T00:00:00",1,{"type":48,"category":49,"amount":56,"approvalDate":57,"comDate":58,"paymentDate":59,"status":54},0.00552729,"2025-03-28T00:00:00","2025-06-27T00:00:00","2025-12-17T00:00:00",{"type":48,"category":49,"amount":61,"approvalDate":62,"comDate":63,"paymentDate":64,"status":48},0.0089816,"2026-03-30T00:00:00","2026-06-29T00:00:00","2026-10-09T00:00:00",null,true,[],{"items":69,"totalItens":65,"success":66,"errors":936,"limitReached":65},[70,77,83,88,92,96,102,108,115,121,126,131,135,138,142,147,150,154,159,163,168,173,177,184,190,196,200,204,207,211,214,217,220,223,226,229,233,236,240,245,251,254,257,260,263,266,269,273,276,279,282,286,289,292,295,298,301,304,308,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,381,384,387,390,394,397,400,403,406,409,412,415,418,421,424,427,430,433,436,440,445,451,456,461,466,471,474,478,481,488,493,498,501,507,510,513,517,520,523,527,530,532,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,581,585,589,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,646,650,653,656,659,664,670,675,680,685,688,692,697,700,705,708,712,715,718,721,724,727,730,733,736,738,741,744,747,750,754,757,760,764,767,771,774,777,780,783,787,791,795,800,805,809,815,818,821,824,827,830,833,836,839,842,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933],{"timestamp":71,"open":72,"high":73,"low":74,"close":75,"volume":76},"2025-09-25T00:00:00",2.48,2.54,2.46,2.52,1654100,{"timestamp":78,"open":79,"high":80,"low":81,"close":79,"volume":82},"2025-09-28T00:00:00",2.51,2.55,2.4,2797400,{"timestamp":84,"open":85,"high":80,"low":74,"close":86,"volume":87},"2025-09-29T00:00:00",2.49,2.53,1562100,{"timestamp":89,"open":86,"high":86,"low":90,"close":72,"volume":91},"2025-09-30T00:00:00",2.43,2228600,{"timestamp":93,"open":74,"high":79,"low":94,"close":81,"volume":95},"2025-10-01T00:00:00",2.39,2156200,{"timestamp":97,"open":98,"high":98,"low":99,"close":100,"volume":101},"2025-10-02T00:00:00",2.42,2.23,2.33,4604500,{"timestamp":103,"open":104,"high":105,"low":106,"close":104,"volume":107},"2025-10-05T00:00:00",2.32,2.41,2.28,1917700,{"timestamp":109,"open":110,"high":111,"low":112,"close":113,"volume":114},"2025-10-06T00:00:00",2.29,2.31,2.16,2.19,2528000,{"timestamp":116,"open":117,"high":118,"low":119,"close":118,"volume":120},"2025-10-07T00:00:00",2.15,2.21,2.14,1401000,{"timestamp":122,"open":111,"high":123,"low":124,"close":30,"volume":125},"2025-10-08T00:00:00",2.34,2.2,2692400,{"timestamp":127,"open":128,"high":106,"low":117,"close":129,"volume":130},"2025-10-09T00:00:00",2.24,2.25,1943000,{"timestamp":132,"open":129,"high":133,"low":118,"close":110,"volume":134},"2025-10-12T00:00:00",2.3,1503500,{"timestamp":136,"open":30,"high":123,"low":129,"close":106,"volume":137},"2025-10-13T00:00:00",1291200,{"timestamp":139,"open":129,"high":90,"low":129,"close":140,"volume":141},"2025-10-14T00:00:00",2.36,2063900,{"timestamp":143,"open":144,"high":74,"low":144,"close":145,"volume":146},"2025-10-15T00:00:00",2.35,2.38,1821000,{"timestamp":148,"open":145,"high":85,"low":144,"close":85,"volume":149},"2025-10-16T00:00:00",1797200,{"timestamp":151,"open":85,"high":75,"low":152,"close":85,"volume":153},"2025-10-19T00:00:00",2.45,1615700,{"timestamp":155,"open":156,"high":157,"low":156,"close":86,"volume":158},"2025-10-20T00:00:00",2.47,2.57,1333900,{"timestamp":160,"open":161,"high":73,"low":105,"close":152,"volume":162},"2025-10-21T00:00:00",2.5,1717900,{"timestamp":164,"open":152,"high":165,"low":105,"close":166,"volume":167},"2025-10-22T00:00:00",2.6,2.58,2089400,{"timestamp":169,"open":157,"high":170,"low":157,"close":171,"volume":172},"2025-10-23T00:00:00",2.77,2.65,3991900,{"timestamp":174,"open":175,"high":175,"low":75,"close":175,"volume":176},"2025-10-26T00:00:00",2.69,2316100,{"timestamp":178,"open":179,"high":180,"low":181,"close":182,"volume":183},"2025-10-27T00:00:00",2.76,2.82,2.62,2.72,2375100,{"timestamp":185,"open":186,"high":187,"low":188,"close":186,"volume":189},"2025-10-28T00:00:00",2.7,2.71,2.63,1518600,{"timestamp":191,"open":165,"high":192,"low":193,"close":194,"volume":195},"2025-10-29T00:00:00",2.73,2.59,2.68,1449700,{"timestamp":197,"open":171,"high":192,"low":198,"close":187,"volume":199},"2025-10-30T00:00:00",2.64,1759100,{"timestamp":201,"open":187,"high":182,"low":166,"close":202,"volume":203},"2025-11-02T00:00:00",2.61,2618800,{"timestamp":205,"open":202,"high":194,"low":157,"close":188,"volume":206},"2025-11-03T00:00:00",3141700,{"timestamp":208,"open":198,"high":171,"low":75,"close":209,"volume":210},"2025-11-04T00:00:00",2.56,2579500,{"timestamp":212,"open":157,"high":157,"low":72,"close":75,"volume":213},"2025-11-05T00:00:00",2540600,{"timestamp":215,"open":79,"high":80,"low":81,"close":74,"volume":216},"2025-11-06T00:00:00",3322900,{"timestamp":218,"open":75,"high":165,"low":152,"close":80,"volume":219},"2025-11-09T00:00:00",4612500,{"timestamp":221,"open":72,"high":188,"low":72,"close":202,"volume":222},"2025-11-10T00:00:00",2420300,{"timestamp":224,"open":198,"high":198,"low":74,"close":85,"volume":225},"2025-11-11T00:00:00",3863500,{"timestamp":227,"open":152,"high":85,"low":104,"close":144,"volume":228},"2025-11-12T00:00:00",2121800,{"timestamp":230,"open":123,"high":81,"low":231,"close":123,"volume":232},"2025-11-13T00:00:00",2.17,4441000,{"timestamp":234,"open":123,"high":105,"low":128,"close":128,"volume":235},"2025-11-16T00:00:00",2744600,{"timestamp":237,"open":238,"high":129,"low":119,"close":124,"volume":239},"2025-11-17T00:00:00",2.22,3793200,{"timestamp":241,"open":113,"high":124,"low":242,"close":243,"volume":244},"2025-11-18T00:00:00",2.09,2.12,2983000,{"timestamp":246,"open":247,"high":119,"low":248,"close":249,"volume":250},"2025-11-20T00:00:00",2.11,2.05,2.1,4137700,{"timestamp":252,"open":243,"high":113,"low":249,"close":243,"volume":253},"2025-11-23T00:00:00",2739900,{"timestamp":255,"open":112,"high":231,"low":247,"close":256,"volume":130},"2025-11-24T00:00:00",2.13,{"timestamp":258,"open":247,"high":112,"low":249,"close":117,"volume":259},"2025-11-25T00:00:00",3104900,{"timestamp":261,"open":247,"high":112,"low":242,"close":117,"volume":262},"2025-11-26T00:00:00",2607600,{"timestamp":264,"open":256,"high":110,"low":256,"close":128,"volume":265},"2025-11-27T00:00:00",3008600,{"timestamp":267,"open":113,"high":94,"low":113,"close":123,"volume":268},"2025-11-30T00:00:00",4103100,{"timestamp":270,"open":271,"high":152,"low":104,"close":90,"volume":272},"2025-12-01T00:00:00",2.37,6272200,{"timestamp":274,"open":81,"high":72,"low":145,"close":81,"volume":275},"2025-12-02T00:00:00",2935000,{"timestamp":277,"open":145,"high":193,"low":145,"close":90,"volume":278},"2025-12-03T00:00:00",4394700,{"timestamp":280,"open":74,"high":74,"low":238,"close":238,"volume":281},"2025-12-04T00:00:00",5153300,{"timestamp":283,"open":284,"high":271,"low":128,"close":144,"volume":285},"2025-12-07T00:00:00",2.26,4847500,{"timestamp":287,"open":104,"high":104,"low":117,"close":118,"volume":288},"2025-12-08T00:00:00",7202000,{"timestamp":290,"open":99,"high":110,"low":118,"close":30,"volume":291},"2025-12-09T00:00:00",2461900,{"timestamp":293,"open":129,"high":111,"low":129,"close":284,"volume":294},"2025-12-10T00:00:00",1389200,{"timestamp":296,"open":30,"high":144,"low":129,"close":30,"volume":297},"2025-12-11T00:00:00",1407700,{"timestamp":299,"open":106,"high":111,"low":284,"close":106,"volume":300},"2025-12-14T00:00:00",1391000,{"timestamp":302,"open":133,"high":133,"low":124,"close":99,"volume":303},"2025-12-15T00:00:00",3085500,{"timestamp":305,"open":128,"high":128,"low":117,"close":306,"volume":307},"2025-12-16T00:00:00",2.18,2461200,{"timestamp":59,"open":113,"high":124,"low":117,"close":112,"volume":309},1364800,{"timestamp":311,"open":119,"high":124,"low":243,"close":113,"volume":312},"2025-12-18T00:00:00",1541600,{"timestamp":314,"open":112,"high":306,"low":243,"close":243,"volume":315},"2025-12-21T00:00:00",1064500,{"timestamp":317,"open":247,"high":238,"low":247,"close":113,"volume":318},"2025-12-22T00:00:00",1533100,{"timestamp":320,"open":231,"high":306,"low":243,"close":231,"volume":321},"2025-12-25T00:00:00",1179200,{"timestamp":323,"open":129,"high":129,"low":231,"close":128,"volume":324},"2025-12-28T00:00:00",1430900,{"timestamp":326,"open":238,"high":30,"low":306,"close":284,"volume":327},"2025-12-29T00:00:00",897900,{"timestamp":329,"open":106,"high":123,"low":30,"close":100,"volume":330},"2026-01-01T00:00:00",2230200,{"timestamp":332,"open":100,"high":144,"low":128,"close":106,"volume":333},"2026-01-04T00:00:00",2168500,{"timestamp":335,"open":30,"high":90,"low":30,"close":94,"volume":336},"2026-01-05T00:00:00",2865100,{"timestamp":338,"open":98,"high":98,"low":106,"close":123,"volume":339},"2026-01-06T00:00:00",2301400,{"timestamp":341,"open":100,"high":123,"low":30,"close":30,"volume":342},"2026-01-07T00:00:00",1561800,{"timestamp":344,"open":129,"high":111,"low":118,"close":118,"volume":345},"2026-01-08T00:00:00",1752700,{"timestamp":347,"open":118,"high":284,"low":124,"close":128,"volume":348},"2026-01-11T00:00:00",1121000,{"timestamp":350,"open":129,"high":129,"low":119,"close":113,"volume":351},"2026-01-12T00:00:00",4345200,{"timestamp":353,"open":306,"high":123,"low":306,"close":30,"volume":354},"2026-01-13T00:00:00",3766300,{"timestamp":356,"open":30,"high":140,"low":30,"close":106,"volume":357},"2026-01-14T00:00:00",2021400,{"timestamp":359,"open":106,"high":100,"low":284,"close":104,"volume":360},"2026-01-15T00:00:00",1443000,{"timestamp":362,"open":123,"high":123,"low":30,"close":30,"volume":363},"2026-01-18T00:00:00",1310300,{"timestamp":365,"open":110,"high":110,"low":119,"close":124,"volume":366},"2026-01-19T00:00:00",6513100,{"timestamp":368,"open":113,"high":104,"low":113,"close":106,"volume":369},"2026-01-20T00:00:00",3152400,{"timestamp":371,"open":133,"high":81,"low":119,"close":123,"volume":372},"2026-01-21T00:00:00",6273800,{"timestamp":374,"open":271,"high":90,"low":133,"close":94,"volume":375},"2026-01-22T00:00:00",2437700,{"timestamp":377,"open":145,"high":81,"low":30,"close":140,"volume":378},"2026-01-25T00:00:00",2650000,{"timestamp":380,"open":140,"high":81,"low":100,"close":123,"volume":307},"2026-01-26T00:00:00",{"timestamp":382,"open":140,"high":145,"low":111,"close":100,"volume":383},"2026-01-27T00:00:00",2942700,{"timestamp":385,"open":144,"high":271,"low":30,"close":111,"volume":386},"2026-01-28T00:00:00",2751500,{"timestamp":388,"open":100,"high":123,"low":111,"close":111,"volume":389},"2026-02-01T00:00:00",810100,{"timestamp":391,"open":144,"high":392,"low":144,"close":140,"volume":393},"2026-02-02T00:00:00",2.44,2692300,{"timestamp":395,"open":123,"high":140,"low":306,"close":113,"volume":396},"2026-02-03T00:00:00",4925600,{"timestamp":398,"open":128,"high":128,"low":119,"close":124,"volume":399},"2026-02-05T00:00:00",3666600,{"timestamp":401,"open":238,"high":284,"low":124,"close":99,"volume":402},"2026-02-08T00:00:00",1764200,{"timestamp":404,"open":99,"high":99,"low":306,"close":113,"volume":405},"2026-02-09T00:00:00",1105700,{"timestamp":407,"open":306,"high":123,"low":306,"close":110,"volume":408},"2026-02-10T00:00:00",4078800,{"timestamp":410,"open":133,"high":145,"low":129,"close":284,"volume":411},"2026-02-11T00:00:00",5048200,{"timestamp":413,"open":284,"high":100,"low":118,"close":111,"volume":414},"2026-02-12T00:00:00",2896000,{"timestamp":416,"open":284,"high":152,"low":284,"close":98,"volume":417},"2026-02-17T00:00:00",9021700,{"timestamp":419,"open":90,"high":166,"low":100,"close":209,"volume":420},"2026-02-18T00:00:00",3184300,{"timestamp":422,"open":80,"high":166,"low":105,"close":73,"volume":423},"2026-02-19T00:00:00",5587000,{"timestamp":425,"open":156,"high":209,"low":392,"close":79,"volume":426},"2026-02-22T00:00:00",2906300,{"timestamp":428,"open":75,"high":202,"low":161,"close":157,"volume":429},"2026-02-23T00:00:00",2664500,{"timestamp":431,"open":209,"high":202,"low":75,"close":193,"volume":432},"2026-02-24T00:00:00",2280200,{"timestamp":434,"open":198,"high":198,"low":85,"close":161,"volume":435},"2026-02-25T00:00:00",3835600,{"timestamp":437,"open":105,"high":105,"low":438,"close":247,"volume":439},"2026-02-26T00:00:00",1.83,30596200,{"timestamp":441,"open":119,"high":119,"low":442,"close":443,"volume":444},"2026-03-01T00:00:00",2.03,2.06,6505900,{"timestamp":446,"open":447,"high":447,"low":448,"close":449,"volume":450},"2026-03-02T00:00:00",2.02,1.88,1.9,6617900,{"timestamp":452,"open":453,"high":443,"low":453,"close":454,"volume":455},"2026-03-03T00:00:00",1.92,2.01,6350300,{"timestamp":457,"open":458,"high":242,"low":459,"close":442,"volume":460},"2026-03-04T00:00:00",2,1.97,7462100,{"timestamp":462,"open":458,"high":463,"low":464,"close":459,"volume":465},"2026-03-05T00:00:00",2.04,1.95,5320800,{"timestamp":467,"open":453,"high":468,"low":453,"close":469,"volume":470},"2026-03-08T00:00:00",1.99,1.96,3975000,{"timestamp":472,"open":459,"high":454,"low":29,"close":469,"volume":473},"2026-03-09T00:00:00",3896600,{"timestamp":475,"open":469,"high":468,"low":448,"close":476,"volume":477},"2026-03-10T00:00:00",1.94,4801600,{"timestamp":479,"open":476,"high":476,"low":438,"close":438,"volume":480},"2026-03-11T00:00:00",3240100,{"timestamp":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2026-03-12T00:00:00",1.84,1.87,1.77,1.79,3446300,{"timestamp":489,"open":490,"high":483,"low":491,"close":485,"volume":492},"2026-03-15T00:00:00",1.8,1.76,2272900,{"timestamp":494,"open":495,"high":496,"low":486,"close":483,"volume":497},"2026-03-16T00:00:00",1.82,1.85,7366900,{"timestamp":499,"open":483,"high":448,"low":490,"close":483,"volume":500},"2026-03-17T00:00:00",2582700,{"timestamp":502,"open":503,"high":504,"low":505,"close":483,"volume":506},"2026-03-18T00:00:00",1.81,1.86,1.75,3693000,{"timestamp":508,"open":483,"high":483,"low":485,"close":490,"volume":509},"2026-03-19T00:00:00",2551200,{"timestamp":511,"open":490,"high":468,"low":490,"close":459,"volume":512},"2026-03-22T00:00:00",3859100,{"timestamp":514,"open":464,"high":459,"low":449,"close":515,"volume":516},"2026-03-23T00:00:00",1.91,4142100,{"timestamp":518,"open":476,"high":119,"low":453,"close":242,"volume":519},"2026-03-24T00:00:00",6220400,{"timestamp":521,"open":248,"high":248,"low":469,"close":459,"volume":522},"2026-03-25T00:00:00",2781700,{"timestamp":524,"open":525,"high":454,"low":449,"close":453,"volume":526},"2026-03-26T00:00:00",1.98,2901500,{"timestamp":528,"open":29,"high":464,"low":504,"close":448,"volume":529},"2026-03-29T00:00:00",1906500,{"timestamp":62,"open":453,"high":243,"low":449,"close":243,"volume":531},6628600,{"timestamp":533,"open":249,"high":113,"low":534,"close":242,"volume":535},"2026-03-31T00:00:00",2.07,10113000,{"timestamp":537,"open":443,"high":443,"low":459,"close":454,"volume":538},"2026-04-01T00:00:00",5998300,{"timestamp":540,"open":447,"high":247,"low":468,"close":447,"volume":541},"2026-04-05T00:00:00",3669800,{"timestamp":543,"open":447,"high":442,"low":525,"close":447,"volume":544},"2026-04-06T00:00:00",4326700,{"timestamp":546,"open":243,"high":110,"low":247,"close":129,"volume":547},"2026-04-07T00:00:00",6935800,{"timestamp":549,"open":106,"high":98,"low":99,"close":144,"volume":550},"2026-04-08T00:00:00",4921800,{"timestamp":552,"open":144,"high":81,"low":128,"close":128,"volume":553},"2026-04-09T00:00:00",3511500,{"timestamp":555,"open":129,"high":129,"low":112,"close":306,"volume":556},"2026-04-12T00:00:00",3301700,{"timestamp":558,"open":238,"high":129,"low":117,"close":231,"volume":559},"2026-04-13T00:00:00",2558100,{"timestamp":561,"open":112,"high":118,"low":242,"close":243,"volume":562},"2026-04-14T00:00:00",3174800,{"timestamp":564,"open":112,"high":112,"low":525,"close":458,"volume":565},"2026-04-15T00:00:00",8446500,{"timestamp":567,"open":447,"high":443,"low":469,"close":458,"volume":568},"2026-04-16T00:00:00",4711700,{"timestamp":570,"open":525,"high":442,"low":525,"close":447,"volume":571},"2026-04-19T00:00:00",2493800,{"timestamp":573,"open":468,"high":458,"low":476,"close":464,"volume":574},"2026-04-21T00:00:00",4179000,{"timestamp":576,"open":464,"high":469,"low":438,"close":483,"volume":577},"2026-04-22T00:00:00",5733000,{"timestamp":579,"open":496,"high":484,"low":503,"close":438,"volume":580},"2026-04-23T00:00:00",3781800,{"timestamp":582,"open":503,"high":496,"low":485,"close":583,"volume":584},"2026-04-26T00:00:00",1.78,3273500,{"timestamp":586,"open":491,"high":438,"low":587,"close":495,"volume":588},"2026-04-27T00:00:00",1.73,4040600,{"timestamp":590,"open":490,"high":495,"low":591,"close":591,"volume":592},"2026-04-28T00:00:00",1.71,6014600,{"timestamp":594,"open":505,"high":503,"low":587,"close":486,"volume":595},"2026-04-29T00:00:00",4376600,{"timestamp":597,"open":583,"high":495,"low":505,"close":491,"volume":598},"2026-05-03T00:00:00",3215500,{"timestamp":600,"open":491,"high":486,"low":505,"close":485,"volume":601},"2026-05-04T00:00:00",2673100,{"timestamp":603,"open":490,"high":504,"low":486,"close":504,"volume":604},"2026-05-05T00:00:00",8105100,{"timestamp":606,"open":448,"high":449,"low":438,"close":496,"volume":607},"2026-05-06T00:00:00",2929100,{"timestamp":609,"open":496,"high":29,"low":483,"close":449,"volume":610},"2026-05-07T00:00:00",6761000,{"timestamp":612,"open":484,"high":459,"low":484,"close":453,"volume":613},"2026-05-10T00:00:00",4603900,{"timestamp":615,"open":453,"high":476,"low":448,"close":448,"volume":616},"2026-05-11T00:00:00",1789400,{"timestamp":618,"open":484,"high":449,"low":583,"close":483,"volume":619},"2026-05-12T00:00:00",2926900,{"timestamp":621,"open":496,"high":476,"low":483,"close":496,"volume":622},"2026-05-13T00:00:00",5402800,{"timestamp":624,"open":483,"high":483,"low":491,"close":490,"volume":625},"2026-05-14T00:00:00",3051600,{"timestamp":627,"open":485,"high":483,"low":485,"close":490,"volume":628},"2026-05-17T00:00:00",2149200,{"timestamp":630,"open":486,"high":490,"low":505,"close":505,"volume":631},"2026-05-18T00:00:00",2349400,{"timestamp":633,"open":583,"high":448,"low":485,"close":504,"volume":634},"2026-05-19T00:00:00",2564400,{"timestamp":636,"open":504,"high":484,"low":503,"close":484,"volume":637},"2026-05-20T00:00:00",2344200,{"timestamp":639,"open":438,"high":448,"low":438,"close":484,"volume":640},"2026-05-21T00:00:00",1562700,{"timestamp":642,"open":504,"high":643,"low":644,"close":583,"volume":645},"2026-05-24T00:00:00",1.89,1.61,13377800,{"timestamp":647,"open":486,"high":483,"low":648,"close":495,"volume":649},"2026-05-25T00:00:00",1.72,4785500,{"timestamp":651,"open":438,"high":448,"low":583,"close":490,"volume":652},"2026-05-26T00:00:00",1656500,{"timestamp":654,"open":490,"high":483,"low":491,"close":485,"volume":655},"2026-05-27T00:00:00",1602600,{"timestamp":657,"open":485,"high":583,"low":648,"close":648,"volume":658},"2026-05-28T00:00:00",2246500,{"timestamp":660,"open":587,"high":587,"low":661,"close":662,"volume":663},"2026-05-31T00:00:00",1.5,1.59,15262300,{"timestamp":665,"open":666,"high":667,"low":666,"close":668,"volume":669},"2026-06-01T00:00:00",1.6,1.68,1.64,6108900,{"timestamp":671,"open":672,"high":672,"low":673,"close":673,"volume":674},"2026-06-02T00:00:00",1.63,1.54,5505700,{"timestamp":676,"open":677,"high":662,"low":678,"close":673,"volume":679},"2026-06-04T00:00:00",1.55,1.52,3423400,{"timestamp":681,"open":677,"high":682,"low":683,"close":683,"volume":684},"2026-06-07T00:00:00",1.58,1.49,4846600,{"timestamp":686,"open":661,"high":677,"low":661,"close":677,"volume":687},"2026-06-08T00:00:00",2650200,{"timestamp":689,"open":677,"high":677,"low":683,"close":690,"volume":691},"2026-06-09T00:00:00",1.53,1622400,{"timestamp":693,"open":690,"high":672,"low":694,"close":695,"volume":696},"2026-06-10T00:00:00",1.51,1.62,3355500,{"timestamp":698,"open":666,"high":668,"low":12,"close":682,"volume":699},"2026-06-11T00:00:00",2108300,{"timestamp":701,"open":702,"high":703,"low":682,"close":666,"volume":704},"2026-06-14T00:00:00",1.66,1.7,2478600,{"timestamp":706,"open":666,"high":666,"low":677,"close":12,"volume":707},"2026-06-15T00:00:00",1871800,{"timestamp":709,"open":662,"high":710,"low":677,"close":672,"volume":711},"2026-06-16T00:00:00",1.67,4815800,{"timestamp":713,"open":644,"high":485,"low":644,"close":648,"volume":714},"2026-06-17T00:00:00",7442800,{"timestamp":716,"open":648,"high":486,"low":703,"close":485,"volume":717},"2026-06-18T00:00:00",2930700,{"timestamp":719,"open":583,"high":515,"low":485,"close":448,"volume":720},"2026-06-21T00:00:00",4333400,{"timestamp":722,"open":496,"high":453,"low":496,"close":453,"volume":723},"2026-06-22T00:00:00",4373600,{"timestamp":725,"open":449,"high":476,"low":483,"close":483,"volume":726},"2026-06-23T00:00:00",2481800,{"timestamp":728,"open":504,"high":448,"low":503,"close":438,"volume":729},"2026-06-24T00:00:00",2861700,{"timestamp":731,"open":438,"high":483,"low":505,"close":490,"volume":732},"2026-06-25T00:00:00",2489100,{"timestamp":734,"open":490,"high":495,"low":485,"close":583,"volume":735},"2026-06-28T00:00:00",739200,{"timestamp":63,"open":486,"high":504,"low":587,"close":504,"volume":737},2102700,{"timestamp":739,"open":503,"high":643,"low":503,"close":484,"volume":740},"2026-06-30T00:00:00",1880800,{"timestamp":742,"open":484,"high":643,"low":490,"close":495,"volume":743},"2026-07-01T00:00:00",2581400,{"timestamp":745,"open":495,"high":483,"low":486,"close":490,"volume":746},"2026-07-02T00:00:00",1007800,{"timestamp":748,"open":486,"high":490,"low":648,"close":587,"volume":749},"2026-07-05T00:00:00",1480600,{"timestamp":751,"open":648,"high":752,"low":644,"close":695,"volume":753},"2026-07-06T00:00:00",1.74,2564300,{"timestamp":755,"open":695,"high":695,"low":12,"close":662,"volume":756},"2026-07-07T00:00:00",1418300,{"timestamp":758,"open":662,"high":702,"low":662,"close":672,"volume":759},"2026-07-08T00:00:00",1753100,{"timestamp":761,"open":762,"high":648,"low":762,"close":591,"volume":763},"2026-07-09T00:00:00",1.65,2026500,{"timestamp":765,"open":667,"high":591,"low":668,"close":702,"volume":766},"2026-07-12T00:00:00",1178000,{"timestamp":768,"open":667,"high":769,"low":644,"close":667,"volume":770},"2026-07-13T00:00:00",1.69,2471600,{"timestamp":772,"open":668,"high":703,"low":668,"close":769,"volume":773},"2026-07-14T00:00:00",1830400,{"timestamp":775,"open":710,"high":648,"low":672,"close":668,"volume":776},"2026-07-15T00:00:00",1795100,{"timestamp":778,"open":668,"high":702,"low":682,"close":662,"volume":779},"2026-07-16T00:00:00",3851400,{"timestamp":781,"open":672,"high":672,"low":661,"close":661,"volume":782},"2026-07-19T00:00:00",3685100,{"timestamp":784,"open":694,"high":673,"low":785,"close":661,"volume":786},"2026-07-20T00:00:00",1.45,2497600,{"timestamp":788,"open":690,"high":789,"low":683,"close":690,"volume":790},"2026-07-21T00:00:00",1.56,1538500,{"timestamp":792,"open":661,"high":690,"low":793,"close":793,"volume":794},"2026-07-22T00:00:00",1.39,9067700,{"timestamp":796,"open":793,"high":797,"low":798,"close":793,"volume":799},"2026-07-23T00:00:00",1.42,1.37,4078400,{"timestamp":801,"open":802,"high":803,"low":793,"close":802,"volume":804},"2026-07-26T00:00:00",1.41,1.47,3043600,{"timestamp":806,"open":807,"high":803,"low":802,"close":785,"volume":808},"2026-07-27T00:00:00",1.44,3747600,{"timestamp":810,"open":811,"high":812,"low":813,"close":785,"volume":814},"2026-07-28T00:00:00",1.46,1.48,1.4,3278900,{"timestamp":816,"open":811,"high":677,"low":785,"close":690,"volume":817},"2026-07-29T00:00:00",4264800,{"timestamp":819,"open":678,"high":677,"low":812,"close":690,"volume":820},"2026-07-30T00:00:00",1144200,{"timestamp":822,"open":673,"high":695,"low":690,"close":666,"volume":823},"2026-08-02T00:00:00",2892900,{"timestamp":825,"open":644,"high":769,"low":682,"close":662,"volume":826},"2026-08-03T00:00:00",3342500,{"timestamp":828,"open":666,"high":668,"low":12,"close":682,"volume":829},"2026-08-04T00:00:00",1524400,{"timestamp":831,"open":677,"high":682,"low":690,"close":673,"volume":832},"2026-08-05T00:00:00",1012300,{"timestamp":834,"open":690,"high":644,"low":694,"close":644,"volume":835},"2026-08-06T00:00:00",1910500,{"timestamp":837,"open":666,"high":666,"low":677,"close":12,"volume":838},"2026-08-09T00:00:00",1712500,{"timestamp":840,"open":789,"high":662,"low":803,"close":683,"volume":841},"2026-08-10T00:00:00",3215200,{"timestamp":843,"open":678,"high":673,"low":844,"close":661,"volume":845},"2026-08-11T00:00:00",1.43,2765400,{"timestamp":847,"open":803,"high":668,"low":803,"close":662,"volume":848},"2026-08-12T00:00:00",6695000,{"timestamp":850,"open":662,"high":667,"low":662,"close":710,"volume":851},"2026-08-13T00:00:00",3127900,{"timestamp":853,"open":703,"high":587,"low":762,"close":648,"volume":854},"2026-08-16T00:00:00",2513400,{"timestamp":856,"open":703,"high":648,"low":762,"close":702,"volume":857},"2026-08-17T00:00:00",4261300,{"timestamp":859,"open":702,"high":769,"low":695,"close":695,"volume":860},"2026-08-18T00:00:00",1975500,{"timestamp":862,"open":644,"high":644,"low":789,"close":666,"volume":863},"2026-08-19T00:00:00",2195600,{"timestamp":865,"open":644,"high":762,"low":644,"close":644,"volume":866},"2026-08-20T00:00:00",1366600,{"timestamp":868,"open":12,"high":668,"low":12,"close":672,"volume":869},"2026-08-23T00:00:00",1437700,{"timestamp":871,"open":695,"high":703,"low":666,"close":769,"volume":872},"2026-08-24T00:00:00",2347000,{"timestamp":874,"open":702,"high":648,"low":666,"close":668,"volume":875},"2026-08-25T00:00:00",2318400,{"timestamp":877,"open":644,"high":668,"low":690,"close":789,"volume":878},"2026-08-26T00:00:00",4803600,{"timestamp":880,"open":12,"high":12,"low":694,"close":673,"volume":881},"2026-08-27T00:00:00",2072300,{"timestamp":883,"open":12,"high":666,"low":690,"close":673,"volume":884},"2026-08-30T00:00:00",5283400,{"timestamp":886,"open":694,"high":677,"low":812,"close":812,"volume":887},"2026-08-31T00:00:00",3945100,{"timestamp":889,"open":661,"high":662,"low":807,"close":677,"volume":890},"2026-09-01T00:00:00",9182900,{"timestamp":892,"open":662,"high":662,"low":683,"close":690,"volume":893},"2026-09-02T00:00:00",5580400,{"timestamp":895,"open":694,"high":12,"low":661,"close":661,"volume":896},"2026-09-03T00:00:00",3806800,{"timestamp":898,"open":690,"high":789,"low":694,"close":673,"volume":899},"2026-09-07T00:00:00",3160400,{"timestamp":901,"open":694,"high":673,"low":803,"close":803,"volume":902},"2026-09-08T00:00:00",4565200,{"timestamp":904,"open":803,"high":678,"low":785,"close":683,"volume":905},"2026-09-09T00:00:00",4455200,{"timestamp":907,"open":694,"high":690,"low":803,"close":678,"volume":908},"2026-09-10T00:00:00",4196000,{"timestamp":910,"open":683,"high":673,"low":683,"close":661,"volume":911},"2026-09-13T00:00:00",2415200,{"timestamp":913,"open":661,"high":666,"low":661,"close":662,"volume":914},"2026-09-14T00:00:00",4328400,{"timestamp":916,"open":662,"high":702,"low":673,"close":762,"volume":917},"2026-09-15T00:00:00",4538500,{"timestamp":919,"open":668,"high":703,"low":666,"close":710,"volume":920},"2026-09-16T00:00:00",2527400,{"timestamp":922,"open":710,"high":667,"low":695,"close":762,"volume":923},"2026-09-17T00:00:00",2694100,{"timestamp":925,"open":702,"high":752,"low":762,"close":591,"volume":926},"2026-09-20T00:00:00",2557300,{"timestamp":928,"open":703,"high":587,"low":762,"close":769,"volume":929},"2026-09-21T00:00:00",4098600,{"timestamp":931,"open":591,"high":591,"low":682,"close":695,"volume":932},"2026-09-22T00:00:00",3193100,{"timestamp":934,"open":644,"high":695,"low":12,"close":644,"volume":935},"2026-09-23T00:00:00",2359600,[]]