[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fVZ3Al74Nz8KRnAJIFOZcBipoM4M1qk92dXs-7xOOzko":3,"$f9JTOhXnzPyhm-wkm1ER61y7ItZYEnk-ojG07QSOQ-oU":34,"$fK3QibUvV62R6vcyJb3b0iau_9L9GSd0OdHJoU9TE1l0":74},{"items":4,"totalItens":31,"success":32,"errors":33,"limitReached":31},[5,13,18,23,28],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":10,"paymentDate":11,"status":12},0,"cash",0.0315946,"2022-09-27T00:00:00","2022-09-30T00:00:00","2022-10-13T00:00:00",1,{"type":6,"category":7,"amount":14,"approvalDate":15,"comDate":16,"paymentDate":17,"status":12},0.0890463,"2022-12-02T00:00:00","2022-12-07T00:00:00","2022-12-15T00:00:00",{"type":6,"category":7,"amount":19,"approvalDate":20,"comDate":21,"paymentDate":22,"status":12},0.0890657,"2023-03-13T00:00:00","2023-03-16T00:00:00","2023-03-27T00:00:00",{"type":12,"category":7,"amount":24,"approvalDate":25,"comDate":26,"paymentDate":27,"status":12},0.0722582,"2023-12-15T00:00:00","2023-12-20T00:00:00","2023-12-28T00:00:00",{"type":12,"category":7,"amount":29,"approvalDate":25,"comDate":26,"paymentDate":30,"status":12},0.0567743,"2024-03-28T00:00:00",null,true,[],{"summary":35,"quote":42,"fundamentals":48,"priceHistory":67,"relatedTickers":68},{"ticker":36,"slug":37,"kind":38,"companyName":39,"shortName":40,"description":41},"RAIZ4","raiz4","stock","Raizen S.A.","Raízen","",{"price":43,"change":44,"changePercent":45,"currency":46,"updatedAt":47},0.29,0.01,3.5714,"BRL","2026-09-24T23:48:19Z",{"eps":49,"bookValue":50,"dividendYield":6,"dividendYield5yAverage":51,"priceEarnings":52,"priceBookValue":53,"priceEbit":54,"evEbitda":55,"priceSalesRatio":6,"enterpriseValue":56,"ebitda":57,"roe":58,"roic":59,"roa":60,"netMargin":61,"ebitMargin":62,"grossMargin":63,"netDebtToEbitda":64,"netDebtToEquity":65,"currentLiquidity":66,"liabilitiesToEquity":31},-2.621,-0.799,63.1,-0.11,-0.36,-0.04,-7.31,62742941000,-8581560000,327.92,-142.19,-25.74,-12.01,-3.8,4.79,-7.27,-7.54,0.43,[],[69,70,71,72,73],"SMTO3","SUZB3","CMIG4","UGPA3","EGIE3",{"items":75,"totalItens":31,"success":32,"errors":904,"limitReached":31},[76,83,87,91,94,97,100,104,109,116,121,127,131,134,137,140,143,147,151,154,157,161,164,167,170,173,176,179,182,185,188,192,195,198,201,204,207,210,214,217,220,224,227,230,233,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,291,294,297,300,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,356,361,364,367,370,373,376,379,382,386,391,397,404,409,413,417,421,424,428,431,434,437,441,446,449,454,458,464,469,472,476,479,482,485,489,492,495,498,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,566,570,573,576,579,582,585,588,591,594,597,600,604,608,611,615,618,622,626,630,633,636,641,646,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,741,745,750,754,757,760,763,766,770,774,777,780,783,786,789,792,795,798,801,804,807,810,813,818,821,825,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,880,883,886,889,892,895,898,901],{"timestamp":77,"open":78,"high":79,"low":80,"close":81,"volume":82},"2025-09-25T00:00:00",1.04,1.06,1.01,1.03,46457800,{"timestamp":84,"open":78,"high":79,"low":85,"close":81,"volume":86},"2025-09-28T00:00:00",1.02,24297600,{"timestamp":88,"open":78,"high":89,"low":80,"close":85,"volume":90},"2025-09-29T00:00:00",1.05,20697400,{"timestamp":92,"open":80,"high":89,"low":80,"close":81,"volume":93},"2025-09-30T00:00:00",18350500,{"timestamp":95,"open":78,"high":89,"low":12,"close":80,"volume":96},"2025-10-01T00:00:00",26342800,{"timestamp":98,"open":80,"high":81,"low":12,"close":80,"volume":99},"2025-10-02T00:00:00",15765500,{"timestamp":101,"open":80,"high":85,"low":102,"close":102,"volume":103},"2025-10-05T00:00:00",0.97,49241600,{"timestamp":105,"open":106,"high":106,"low":107,"close":107,"volume":108},"2025-10-06T00:00:00",0.98,0.9,34715300,{"timestamp":110,"open":111,"high":112,"low":113,"close":114,"volume":115},"2025-10-07T00:00:00",0.91,0.94,0.88,0.92,31230600,{"timestamp":117,"open":114,"high":118,"low":119,"close":113,"volume":120},"2025-10-08T00:00:00",0.93,0.86,22071400,{"timestamp":122,"open":113,"high":123,"low":124,"close":125,"volume":126},"2025-10-09T00:00:00",0.89,0.84,0.87,42259200,{"timestamp":128,"open":119,"high":113,"low":124,"close":129,"volume":130},"2025-10-12T00:00:00",0.85,18547200,{"timestamp":132,"open":129,"high":107,"low":124,"close":113,"volume":133},"2025-10-13T00:00:00",14098700,{"timestamp":135,"open":123,"high":107,"low":125,"close":125,"volume":136},"2025-10-14T00:00:00",16710100,{"timestamp":138,"open":125,"high":125,"low":124,"close":129,"volume":139},"2025-10-15T00:00:00",20105400,{"timestamp":141,"open":124,"high":106,"low":124,"close":118,"volume":142},"2025-10-16T00:00:00",41356100,{"timestamp":144,"open":118,"high":145,"low":111,"close":114,"volume":146},"2025-10-19T00:00:00",0.95,19071600,{"timestamp":148,"open":111,"high":102,"low":107,"close":149,"volume":150},"2025-10-20T00:00:00",0.96,21933700,{"timestamp":152,"open":149,"high":102,"low":118,"close":112,"volume":153},"2025-10-21T00:00:00",19464600,{"timestamp":155,"open":145,"high":80,"low":145,"close":149,"volume":156},"2025-10-22T00:00:00",22561800,{"timestamp":158,"open":149,"high":159,"low":149,"close":102,"volume":160},"2025-10-23T00:00:00",0.99,10350800,{"timestamp":162,"open":106,"high":106,"low":118,"close":145,"volume":163},"2025-10-26T00:00:00",16399200,{"timestamp":165,"open":112,"high":145,"low":118,"close":118,"volume":166},"2025-10-27T00:00:00",8571500,{"timestamp":168,"open":118,"high":112,"low":111,"close":114,"volume":169},"2025-10-28T00:00:00",8173900,{"timestamp":171,"open":111,"high":149,"low":107,"close":112,"volume":172},"2025-10-29T00:00:00",20595200,{"timestamp":174,"open":114,"high":149,"low":111,"close":145,"volume":175},"2025-10-30T00:00:00",22502300,{"timestamp":177,"open":145,"high":149,"low":114,"close":112,"volume":178},"2025-11-02T00:00:00",19273400,{"timestamp":180,"open":112,"high":145,"low":111,"close":114,"volume":181},"2025-11-03T00:00:00",15000400,{"timestamp":183,"open":114,"high":112,"low":111,"close":114,"volume":184},"2025-11-04T00:00:00",15038900,{"timestamp":186,"open":114,"high":114,"low":119,"close":113,"volume":187},"2025-11-05T00:00:00",23131300,{"timestamp":189,"open":123,"high":107,"low":190,"close":129,"volume":191},"2025-11-06T00:00:00",0.82,28069100,{"timestamp":193,"open":124,"high":113,"low":124,"close":119,"volume":194},"2025-11-09T00:00:00",11929300,{"timestamp":196,"open":125,"high":112,"low":125,"close":114,"volume":197},"2025-11-10T00:00:00",31746400,{"timestamp":199,"open":114,"high":112,"low":123,"close":114,"volume":200},"2025-11-11T00:00:00",15972500,{"timestamp":202,"open":118,"high":118,"low":125,"close":113,"volume":203},"2025-11-12T00:00:00",18861700,{"timestamp":205,"open":125,"high":107,"low":119,"close":113,"volume":206},"2025-11-13T00:00:00",14612000,{"timestamp":208,"open":129,"high":119,"low":190,"close":129,"volume":209},"2025-11-16T00:00:00",20682400,{"timestamp":211,"open":124,"high":119,"low":212,"close":119,"volume":213},"2025-11-17T00:00:00",0.83,8658700,{"timestamp":215,"open":119,"high":125,"low":124,"close":124,"volume":216},"2025-11-18T00:00:00",15108400,{"timestamp":218,"open":129,"high":119,"low":124,"close":124,"volume":219},"2025-11-20T00:00:00",22517400,{"timestamp":221,"open":124,"high":119,"low":222,"close":222,"volume":223},"2025-11-23T00:00:00",0.81,16392600,{"timestamp":225,"open":222,"high":190,"low":222,"close":190,"volume":226},"2025-11-24T00:00:00",6401800,{"timestamp":228,"open":222,"high":124,"low":222,"close":190,"volume":229},"2025-11-25T00:00:00",16293400,{"timestamp":231,"open":212,"high":113,"low":190,"close":124,"volume":232},"2025-11-26T00:00:00",29202900,{"timestamp":234,"open":124,"high":129,"low":212,"close":212,"volume":235},"2025-11-27T00:00:00",12845800,{"timestamp":237,"open":124,"high":129,"low":190,"close":124,"volume":238},"2025-11-30T00:00:00",18486300,{"timestamp":240,"open":124,"high":125,"low":124,"close":129,"volume":241},"2025-12-01T00:00:00",15166600,{"timestamp":243,"open":129,"high":125,"low":124,"close":129,"volume":244},"2025-12-02T00:00:00",15471900,{"timestamp":246,"open":119,"high":113,"low":129,"close":125,"volume":247},"2025-12-03T00:00:00",16484700,{"timestamp":249,"open":119,"high":125,"low":212,"close":124,"volume":250},"2025-12-04T00:00:00",20421300,{"timestamp":252,"open":124,"high":113,"low":212,"close":119,"volume":253},"2025-12-07T00:00:00",34017600,{"timestamp":255,"open":125,"high":125,"low":212,"close":129,"volume":256},"2025-12-08T00:00:00",24674000,{"timestamp":258,"open":129,"high":119,"low":212,"close":129,"volume":259},"2025-12-09T00:00:00",15870400,{"timestamp":261,"open":129,"high":119,"low":124,"close":119,"volume":262},"2025-12-10T00:00:00",8615600,{"timestamp":264,"open":129,"high":125,"low":212,"close":125,"volume":265},"2025-12-11T00:00:00",20173800,{"timestamp":267,"open":119,"high":125,"low":212,"close":124,"volume":268},"2025-12-14T00:00:00",30236000,{"timestamp":270,"open":129,"high":129,"low":190,"close":212,"volume":271},"2025-12-15T00:00:00",17494100,{"timestamp":273,"open":124,"high":124,"low":222,"close":190,"volume":274},"2025-12-16T00:00:00",22017000,{"timestamp":276,"open":190,"high":124,"low":222,"close":190,"volume":277},"2025-12-17T00:00:00",24515700,{"timestamp":279,"open":212,"high":119,"low":190,"close":212,"volume":280},"2025-12-18T00:00:00",34478700,{"timestamp":282,"open":190,"high":212,"low":222,"close":222,"volume":283},"2025-12-21T00:00:00",10536800,{"timestamp":285,"open":222,"high":190,"low":222,"close":190,"volume":286},"2025-12-22T00:00:00",4713400,{"timestamp":288,"open":222,"high":190,"low":289,"close":289,"volume":290},"2025-12-25T00:00:00",0.8,9231300,{"timestamp":292,"open":222,"high":222,"low":289,"close":222,"volume":293},"2025-12-28T00:00:00",6230100,{"timestamp":295,"open":222,"high":190,"low":289,"close":190,"volume":296},"2025-12-29T00:00:00",8135200,{"timestamp":298,"open":190,"high":212,"low":289,"close":289,"volume":299},"2026-01-01T00:00:00",14541800,{"timestamp":301,"open":222,"high":222,"low":302,"close":222,"volume":303},"2026-01-04T00:00:00",0.79,15704500,{"timestamp":305,"open":190,"high":212,"low":222,"close":190,"volume":306},"2026-01-05T00:00:00",9638700,{"timestamp":308,"open":222,"high":124,"low":222,"close":190,"volume":309},"2026-01-06T00:00:00",25646200,{"timestamp":311,"open":190,"high":124,"low":190,"close":190,"volume":312},"2026-01-07T00:00:00",14408500,{"timestamp":314,"open":190,"high":119,"low":190,"close":119,"volume":315},"2026-01-08T00:00:00",29934500,{"timestamp":317,"open":119,"high":113,"low":190,"close":124,"volume":318},"2026-01-11T00:00:00",52209900,{"timestamp":320,"open":129,"high":113,"low":212,"close":124,"volume":321},"2026-01-12T00:00:00",36179300,{"timestamp":323,"open":124,"high":125,"low":190,"close":119,"volume":324},"2026-01-13T00:00:00",32650300,{"timestamp":326,"open":119,"high":125,"low":124,"close":119,"volume":327},"2026-01-14T00:00:00",28187500,{"timestamp":329,"open":119,"high":119,"low":190,"close":124,"volume":330},"2026-01-15T00:00:00",28152700,{"timestamp":332,"open":190,"high":190,"low":289,"close":222,"volume":333},"2026-01-18T00:00:00",17772100,{"timestamp":335,"open":289,"high":222,"low":289,"close":289,"volume":336},"2026-01-19T00:00:00",14617500,{"timestamp":338,"open":302,"high":190,"low":302,"close":289,"volume":339},"2026-01-20T00:00:00",37682200,{"timestamp":341,"open":289,"high":190,"low":289,"close":190,"volume":342},"2026-01-21T00:00:00",16063300,{"timestamp":344,"open":190,"high":124,"low":222,"close":190,"volume":345},"2026-01-22T00:00:00",24555400,{"timestamp":347,"open":190,"high":124,"low":222,"close":124,"volume":348},"2026-01-25T00:00:00",15475700,{"timestamp":350,"open":124,"high":149,"low":212,"close":112,"volume":351},"2026-01-26T00:00:00",40166700,{"timestamp":353,"open":112,"high":354,"low":114,"close":89,"volume":355},"2026-01-27T00:00:00",1.08,117554700,{"timestamp":357,"open":358,"high":359,"low":12,"close":78,"volume":360},"2026-01-28T00:00:00",1.1,1.13,80909600,{"timestamp":362,"open":78,"high":89,"low":80,"close":78,"volume":363},"2026-01-29T00:00:00",12526000,{"timestamp":365,"open":81,"high":81,"low":114,"close":145,"volume":366},"2026-02-01T00:00:00",42724900,{"timestamp":368,"open":145,"high":80,"low":112,"close":159,"volume":369},"2026-02-02T00:00:00",24136800,{"timestamp":371,"open":106,"high":80,"low":129,"close":113,"volume":372},"2026-02-03T00:00:00",43033900,{"timestamp":374,"open":119,"high":125,"low":190,"close":212,"volume":375},"2026-02-04T00:00:00",45000000,{"timestamp":377,"open":124,"high":125,"low":190,"close":129,"volume":378},"2026-02-05T00:00:00",21961000,{"timestamp":380,"open":212,"high":125,"low":212,"close":124,"volume":381},"2026-02-08T00:00:00",38609500,{"timestamp":383,"open":124,"high":129,"low":384,"close":384,"volume":385},"2026-02-09T00:00:00",0.76,90085100,{"timestamp":387,"open":384,"high":302,"low":388,"close":389,"volume":390},"2026-02-10T00:00:00",0.75,0.78,25741500,{"timestamp":392,"open":393,"high":302,"low":394,"close":395,"volume":396},"2026-02-11T00:00:00",0.77,0.63,0.68,60309800,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2026-02-12T00:00:00",0.62,0.73,0.6,0.65,153687900,{"timestamp":405,"open":406,"high":395,"low":399,"close":407,"volume":408},"2026-02-17T00:00:00",0.67,0.66,48205400,{"timestamp":410,"open":406,"high":406,"low":411,"close":399,"volume":412},"2026-02-18T00:00:00",0.61,80483900,{"timestamp":414,"open":399,"high":394,"low":415,"close":411,"volume":416},"2026-02-19T00:00:00",0.58,83688400,{"timestamp":418,"open":411,"high":394,"low":419,"close":411,"volume":420},"2026-02-22T00:00:00",0.59,38173500,{"timestamp":422,"open":394,"high":407,"low":411,"close":402,"volume":423},"2026-02-23T00:00:00",52488000,{"timestamp":425,"open":407,"high":407,"low":394,"close":426,"volume":427},"2026-02-24T00:00:00",0.64,24205700,{"timestamp":429,"open":426,"high":407,"low":394,"close":426,"volume":430},"2026-02-25T00:00:00",31332300,{"timestamp":432,"open":402,"high":402,"low":394,"close":394,"volume":433},"2026-02-26T00:00:00",14971400,{"timestamp":435,"open":394,"high":395,"low":399,"close":402,"volume":436},"2026-03-01T00:00:00",43848500,{"timestamp":438,"open":402,"high":439,"low":411,"close":395,"volume":440},"2026-03-02T00:00:00",0.71,93213000,{"timestamp":442,"open":443,"high":444,"low":401,"close":401,"volume":445},"2026-03-03T00:00:00",0.69,0.7,81876800,{"timestamp":447,"open":411,"high":394,"low":419,"close":419,"volume":448},"2026-03-04T00:00:00",29148800,{"timestamp":450,"open":419,"high":401,"low":451,"close":452,"volume":453},"2026-03-05T00:00:00",0.55,0.56,38024800,{"timestamp":455,"open":452,"high":452,"low":456,"close":451,"volume":457},"2026-03-08T00:00:00",0.5,60900500,{"timestamp":459,"open":460,"high":451,"low":461,"close":462,"volume":463},"2026-03-09T00:00:00",0.53,0.51,0.52,36647300,{"timestamp":465,"open":466,"high":452,"low":66,"close":467,"volume":468},"2026-03-10T00:00:00",0.46,0.49,99319300,{"timestamp":470,"open":467,"high":467,"low":466,"close":466,"volume":471},"2026-03-11T00:00:00",66457400,{"timestamp":473,"open":466,"high":467,"low":474,"close":466,"volume":475},"2026-03-12T00:00:00",0.45,18985700,{"timestamp":477,"open":466,"high":461,"low":474,"close":456,"volume":478},"2026-03-15T00:00:00",29542400,{"timestamp":480,"open":461,"high":411,"low":456,"close":411,"volume":481},"2026-03-16T00:00:00",76642200,{"timestamp":483,"open":411,"high":426,"low":451,"close":451,"volume":484},"2026-03-17T00:00:00",79390500,{"timestamp":486,"open":451,"high":419,"low":487,"close":452,"volume":488},"2026-03-18T00:00:00",0.54,42655400,{"timestamp":490,"open":452,"high":415,"low":460,"close":451,"volume":491},"2026-03-19T00:00:00",40434500,{"timestamp":493,"open":451,"high":411,"low":451,"close":452,"volume":494},"2026-03-22T00:00:00",38152300,{"timestamp":496,"open":451,"high":452,"low":487,"close":487,"volume":497},"2026-03-23T00:00:00",8880500,{"timestamp":499,"open":451,"high":500,"low":487,"close":451,"volume":501},"2026-03-24T00:00:00",0.57,24966200,{"timestamp":503,"open":451,"high":452,"low":487,"close":451,"volume":504},"2026-03-25T00:00:00",9521400,{"timestamp":506,"open":451,"high":452,"low":456,"close":461,"volume":507},"2026-03-26T00:00:00",29968000,{"timestamp":509,"open":462,"high":451,"low":461,"close":460,"volume":510},"2026-03-29T00:00:00",24964400,{"timestamp":512,"open":487,"high":452,"low":467,"close":461,"volume":513},"2026-03-30T00:00:00",46979900,{"timestamp":515,"open":461,"high":487,"low":456,"close":460,"volume":516},"2026-03-31T00:00:00",21604800,{"timestamp":518,"open":460,"high":451,"low":461,"close":487,"volume":519},"2026-04-01T00:00:00",16261700,{"timestamp":521,"open":487,"high":451,"low":460,"close":487,"volume":522},"2026-04-05T00:00:00",8639800,{"timestamp":524,"open":487,"high":487,"low":461,"close":462,"volume":525},"2026-04-06T00:00:00",9653900,{"timestamp":527,"open":460,"high":451,"low":461,"close":487,"volume":528},"2026-04-07T00:00:00",25837100,{"timestamp":530,"open":451,"high":451,"low":460,"close":487,"volume":531},"2026-04-08T00:00:00",6940300,{"timestamp":533,"open":487,"high":419,"low":460,"close":415,"volume":534},"2026-04-09T00:00:00",34647700,{"timestamp":536,"open":415,"high":401,"low":452,"close":415,"volume":537},"2026-04-12T00:00:00",15345800,{"timestamp":539,"open":419,"high":411,"low":452,"close":415,"volume":540},"2026-04-13T00:00:00",22686100,{"timestamp":542,"open":415,"high":419,"low":452,"close":500,"volume":543},"2026-04-14T00:00:00",12373600,{"timestamp":545,"open":500,"high":415,"low":460,"close":460,"volume":546},"2026-04-15T00:00:00",23145200,{"timestamp":548,"open":487,"high":451,"low":461,"close":460,"volume":549},"2026-04-16T00:00:00",23840400,{"timestamp":551,"open":460,"high":487,"low":462,"close":487,"volume":552},"2026-04-19T00:00:00",13520200,{"timestamp":554,"open":460,"high":487,"low":462,"close":460,"volume":555},"2026-04-21T00:00:00",10668300,{"timestamp":557,"open":460,"high":487,"low":456,"close":461,"volume":558},"2026-04-22T00:00:00",17666200,{"timestamp":560,"open":461,"high":460,"low":456,"close":461,"volume":561},"2026-04-23T00:00:00",13505000,{"timestamp":563,"open":461,"high":461,"low":564,"close":467,"volume":565},"2026-04-26T00:00:00",0.48,25212500,{"timestamp":567,"open":467,"high":456,"low":568,"close":568,"volume":569},"2026-04-27T00:00:00",0.47,24527700,{"timestamp":571,"open":564,"high":564,"low":466,"close":466,"volume":572},"2026-04-28T00:00:00",14020200,{"timestamp":574,"open":466,"high":564,"low":466,"close":568,"volume":575},"2026-04-29T00:00:00",10600800,{"timestamp":577,"open":564,"high":467,"low":568,"close":568,"volume":578},"2026-05-03T00:00:00",4646800,{"timestamp":580,"open":568,"high":564,"low":466,"close":564,"volume":581},"2026-05-04T00:00:00",6776500,{"timestamp":583,"open":467,"high":467,"low":568,"close":564,"volume":584},"2026-05-05T00:00:00",6350300,{"timestamp":586,"open":467,"high":467,"low":564,"close":564,"volume":587},"2026-05-06T00:00:00",3425900,{"timestamp":589,"open":564,"high":467,"low":568,"close":568,"volume":590},"2026-05-07T00:00:00",6917900,{"timestamp":592,"open":466,"high":564,"low":466,"close":466,"volume":593},"2026-05-10T00:00:00",9020700,{"timestamp":595,"open":466,"high":568,"low":466,"close":568,"volume":596},"2026-05-11T00:00:00",4228200,{"timestamp":598,"open":466,"high":568,"low":466,"close":466,"volume":599},"2026-05-12T00:00:00",5196600,{"timestamp":601,"open":466,"high":568,"low":66,"close":602,"volume":603},"2026-05-13T00:00:00",0.44,19681700,{"timestamp":605,"open":602,"high":466,"low":606,"close":474,"volume":607},"2026-05-14T00:00:00",0.42,15635200,{"timestamp":609,"open":602,"high":564,"low":66,"close":66,"volume":610},"2026-05-17T00:00:00",10489500,{"timestamp":612,"open":66,"high":602,"low":613,"close":613,"volume":614},"2026-05-18T00:00:00",0.4,13158200,{"timestamp":616,"open":613,"high":606,"low":613,"close":606,"volume":617},"2026-05-19T00:00:00",9226400,{"timestamp":619,"open":606,"high":66,"low":620,"close":620,"volume":621},"2026-05-20T00:00:00",0.39,15939700,{"timestamp":623,"open":620,"high":613,"low":624,"close":620,"volume":625},"2026-05-21T00:00:00",0.38,9198400,{"timestamp":627,"open":620,"high":628,"low":624,"close":628,"volume":629},"2026-05-24T00:00:00",0.41,12994100,{"timestamp":631,"open":628,"high":628,"low":620,"close":613,"volume":632},"2026-05-25T00:00:00",7299700,{"timestamp":634,"open":628,"high":606,"low":620,"close":606,"volume":635},"2026-05-26T00:00:00",14527800,{"timestamp":637,"open":624,"high":620,"low":638,"close":639,"volume":640},"2026-05-27T00:00:00",0.33,0.34,65265700,{"timestamp":642,"open":639,"high":643,"low":638,"close":644,"volume":645},"2026-05-28T00:00:00",0.37,0.36,36498900,{"timestamp":647,"open":644,"high":613,"low":648,"close":613,"volume":649},"2026-05-31T00:00:00",0.35,43705800,{"timestamp":651,"open":613,"high":613,"low":643,"close":624,"volume":652},"2026-06-01T00:00:00",16074100,{"timestamp":654,"open":620,"high":628,"low":643,"close":620,"volume":655},"2026-06-02T00:00:00",17503200,{"timestamp":657,"open":613,"high":602,"low":624,"close":613,"volume":658},"2026-06-04T00:00:00",33097600,{"timestamp":660,"open":613,"high":602,"low":624,"close":602,"volume":661},"2026-06-07T00:00:00",23441300,{"timestamp":663,"open":602,"high":451,"low":606,"close":466,"volume":664},"2026-06-08T00:00:00",60468900,{"timestamp":666,"open":466,"high":467,"low":606,"close":474,"volume":667},"2026-06-09T00:00:00",27866500,{"timestamp":669,"open":474,"high":568,"low":66,"close":66,"volume":670},"2026-06-10T00:00:00",11655900,{"timestamp":672,"open":66,"high":474,"low":606,"close":66,"volume":673},"2026-06-11T00:00:00",7317200,{"timestamp":675,"open":66,"high":602,"low":606,"close":606,"volume":676},"2026-06-14T00:00:00",11377400,{"timestamp":678,"open":66,"high":66,"low":628,"close":66,"volume":679},"2026-06-15T00:00:00",10427100,{"timestamp":681,"open":66,"high":602,"low":628,"close":606,"volume":682},"2026-06-16T00:00:00",10796000,{"timestamp":684,"open":606,"high":466,"low":613,"close":613,"volume":685},"2026-06-17T00:00:00",18932600,{"timestamp":687,"open":613,"high":66,"low":613,"close":606,"volume":688},"2026-06-18T00:00:00",8228600,{"timestamp":690,"open":606,"high":66,"low":628,"close":606,"volume":691},"2026-06-21T00:00:00",6737400,{"timestamp":693,"open":606,"high":66,"low":606,"close":606,"volume":694},"2026-06-22T00:00:00",3688400,{"timestamp":696,"open":66,"high":602,"low":606,"close":606,"volume":697},"2026-06-23T00:00:00",6481400,{"timestamp":699,"open":66,"high":602,"low":606,"close":606,"volume":700},"2026-06-24T00:00:00",8452300,{"timestamp":702,"open":606,"high":66,"low":628,"close":628,"volume":703},"2026-06-25T00:00:00",10709200,{"timestamp":705,"open":628,"high":606,"low":613,"close":613,"volume":706},"2026-06-28T00:00:00",5157100,{"timestamp":708,"open":613,"high":628,"low":624,"close":624,"volume":709},"2026-06-29T00:00:00",8107500,{"timestamp":711,"open":624,"high":628,"low":624,"close":613,"volume":712},"2026-06-30T00:00:00",50722200,{"timestamp":714,"open":613,"high":628,"low":624,"close":624,"volume":715},"2026-07-01T00:00:00",7762400,{"timestamp":717,"open":624,"high":613,"low":624,"close":620,"volume":718},"2026-07-02T00:00:00",17000600,{"timestamp":720,"open":620,"high":613,"low":624,"close":624,"volume":721},"2026-07-05T00:00:00",32062500,{"timestamp":723,"open":624,"high":613,"low":624,"close":620,"volume":724},"2026-07-06T00:00:00",19377200,{"timestamp":726,"open":624,"high":620,"low":643,"close":624,"volume":727},"2026-07-07T00:00:00",5273700,{"timestamp":729,"open":624,"high":620,"low":644,"close":643,"volume":730},"2026-07-08T00:00:00",9446300,{"timestamp":732,"open":644,"high":643,"low":648,"close":648,"volume":733},"2026-07-09T00:00:00",14908200,{"timestamp":735,"open":648,"high":644,"low":638,"close":638,"volume":736},"2026-07-12T00:00:00",13847600,{"timestamp":738,"open":638,"high":639,"low":739,"close":739,"volume":740},"2026-07-13T00:00:00",0.31,11753300,{"timestamp":742,"open":739,"high":743,"low":43,"close":43,"volume":744},"2026-07-14T00:00:00",0.32,12578000,{"timestamp":746,"open":43,"high":747,"low":748,"close":43,"volume":749},"2026-07-15T00:00:00",0.3,0.28,7337600,{"timestamp":751,"open":43,"high":747,"low":752,"close":43,"volume":753},"2026-07-16T00:00:00",0.27,16682800,{"timestamp":755,"open":748,"high":43,"low":752,"close":752,"volume":756},"2026-07-19T00:00:00",26021500,{"timestamp":758,"open":752,"high":748,"low":752,"close":752,"volume":759},"2026-07-20T00:00:00",5091400,{"timestamp":761,"open":752,"high":748,"low":752,"close":752,"volume":762},"2026-07-21T00:00:00",6213900,{"timestamp":764,"open":748,"high":43,"low":752,"close":752,"volume":765},"2026-07-22T00:00:00",10398600,{"timestamp":767,"open":752,"high":748,"low":768,"close":768,"volume":769},"2026-07-23T00:00:00",0.26,10231200,{"timestamp":771,"open":768,"high":752,"low":772,"close":768,"volume":773},"2026-07-26T00:00:00",0.25,11488200,{"timestamp":775,"open":768,"high":748,"low":772,"close":752,"volume":776},"2026-07-27T00:00:00",13529100,{"timestamp":778,"open":752,"high":748,"low":768,"close":768,"volume":779},"2026-07-28T00:00:00",11984200,{"timestamp":781,"open":768,"high":752,"low":772,"close":768,"volume":782},"2026-07-29T00:00:00",17367300,{"timestamp":784,"open":752,"high":752,"low":768,"close":768,"volume":785},"2026-07-30T00:00:00",4182000,{"timestamp":787,"open":768,"high":752,"low":772,"close":768,"volume":788},"2026-08-02T00:00:00",20859500,{"timestamp":790,"open":768,"high":739,"low":772,"close":748,"volume":791},"2026-08-03T00:00:00",54013300,{"timestamp":793,"open":748,"high":748,"low":768,"close":768,"volume":794},"2026-08-04T00:00:00",9465400,{"timestamp":796,"open":768,"high":752,"low":768,"close":768,"volume":797},"2026-08-05T00:00:00",5526500,{"timestamp":799,"open":752,"high":752,"low":772,"close":768,"volume":800},"2026-08-06T00:00:00",11726800,{"timestamp":802,"open":768,"high":752,"low":772,"close":772,"volume":803},"2026-08-09T00:00:00",8673200,{"timestamp":805,"open":772,"high":768,"low":772,"close":772,"volume":806},"2026-08-10T00:00:00",8976600,{"timestamp":808,"open":772,"high":768,"low":772,"close":772,"volume":809},"2026-08-11T00:00:00",12718800,{"timestamp":811,"open":772,"high":768,"low":772,"close":772,"volume":812},"2026-08-12T00:00:00",8517800,{"timestamp":814,"open":772,"high":768,"low":815,"close":816,"volume":817},"2026-08-13T00:00:00",0.23,0.24,16366700,{"timestamp":819,"open":816,"high":772,"low":815,"close":815,"volume":820},"2026-08-16T00:00:00",14157700,{"timestamp":822,"open":815,"high":816,"low":823,"close":823,"volume":824},"2026-08-17T00:00:00",0.22,25448000,{"timestamp":826,"open":823,"high":815,"low":827,"close":823,"volume":828},"2026-08-18T00:00:00",0.21,31558800,{"timestamp":830,"open":815,"high":815,"low":823,"close":815,"volume":831},"2026-08-19T00:00:00",6700200,{"timestamp":833,"open":815,"high":816,"low":823,"close":816,"volume":834},"2026-08-20T00:00:00",7899600,{"timestamp":836,"open":816,"high":816,"low":823,"close":816,"volume":837},"2026-08-23T00:00:00",6875500,{"timestamp":839,"open":816,"high":772,"low":815,"close":816,"volume":840},"2026-08-24T00:00:00",13675500,{"timestamp":842,"open":816,"high":816,"low":815,"close":815,"volume":843},"2026-08-25T00:00:00",5606500,{"timestamp":845,"open":815,"high":815,"low":823,"close":815,"volume":846},"2026-08-26T00:00:00",7711300,{"timestamp":848,"open":815,"high":815,"low":823,"close":815,"volume":849},"2026-08-27T00:00:00",4519600,{"timestamp":851,"open":815,"high":816,"low":823,"close":815,"volume":852},"2026-08-30T00:00:00",12062400,{"timestamp":854,"open":815,"high":748,"low":823,"close":768,"volume":855},"2026-08-31T00:00:00",32857100,{"timestamp":857,"open":768,"high":752,"low":772,"close":768,"volume":858},"2026-09-01T00:00:00",13880400,{"timestamp":860,"open":752,"high":747,"low":768,"close":752,"volume":861},"2026-09-02T00:00:00",17779200,{"timestamp":863,"open":752,"high":748,"low":768,"close":748,"volume":864},"2026-09-03T00:00:00",9568000,{"timestamp":866,"open":43,"high":747,"low":748,"close":748,"volume":867},"2026-09-07T00:00:00",16940900,{"timestamp":869,"open":43,"high":43,"low":772,"close":768,"volume":870},"2026-09-08T00:00:00",18347500,{"timestamp":872,"open":768,"high":748,"low":772,"close":748,"volume":873},"2026-09-09T00:00:00",16282300,{"timestamp":875,"open":752,"high":43,"low":752,"close":748,"volume":876},"2026-09-10T00:00:00",15313500,{"timestamp":878,"open":748,"high":748,"low":752,"close":752,"volume":879},"2026-09-13T00:00:00",5780800,{"timestamp":881,"open":752,"high":748,"low":752,"close":752,"volume":882},"2026-09-14T00:00:00",6223300,{"timestamp":884,"open":748,"high":748,"low":768,"close":748,"volume":885},"2026-09-15T00:00:00",10832800,{"timestamp":887,"open":748,"high":748,"low":768,"close":752,"volume":888},"2026-09-16T00:00:00",12188200,{"timestamp":890,"open":752,"high":748,"low":768,"close":768,"volume":891},"2026-09-17T00:00:00",64421200,{"timestamp":893,"open":768,"high":752,"low":768,"close":752,"volume":894},"2026-09-20T00:00:00",5845300,{"timestamp":896,"open":752,"high":748,"low":768,"close":748,"volume":897},"2026-09-21T00:00:00",15198400,{"timestamp":899,"open":752,"high":43,"low":752,"close":748,"volume":900},"2026-09-22T00:00:00",29328600,{"timestamp":902,"open":748,"high":43,"low":752,"close":43,"volume":903},"2026-09-23T00:00:00",8117500,[]]