[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGcW8p05pnzYm6TcD3doJQJTHTmruX7DlLVG3serx-5A":3,"$fhcwc0kYa6s6Qq7feDX5YDf_BjZ0ZwczsnQcvUGO6h1g":8,"$fOlbL-oswQV71p3DoSRBfXki7Xl6sGsMQQRmUXg34ujI":46},{"items":4,"totalItens":5,"success":6,"errors":7,"limitReached":5},[],null,true,[],{"summary":9,"quote":16,"fundamentals":22,"priceHistory":39,"relatedTickers":40},{"ticker":10,"slug":11,"kind":12,"companyName":13,"shortName":14,"description":15},"RCSL3","rcsl3","stock","Recrusul S.A.","Recrusul","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},0.54,0.02,3.8462,"BRL","2026-09-24T23:48:18Z",{"eps":23,"bookValue":24,"dividendYield":25,"dividendYield5yAverage":5,"priceEarnings":26,"priceBookValue":27,"priceEbit":28,"evEbitda":28,"priceSalesRatio":29,"enterpriseValue":30,"ebitda":31,"roe":32,"roic":33,"roa":34,"netMargin":35,"ebitMargin":36,"grossMargin":37,"netDebtToEbitda":25,"netDebtToEquity":25,"currentLiquidity":38,"liabilitiesToEquity":5},-0.118,-0.117,0,-4.58,-4.62,-10.67,310.34,71997000,-6750000,100.48,-27.06,-44.3,-6462.93,-2909.48,-27.59,1.21,[],[41,42,43,44,45],"FLRY3","RDOR3","QUAL3","ODPV3","MGLU3",{"items":47,"totalItens":5,"success":6,"errors":1001,"limitReached":5},[48,55,60,67,71,78,81,84,89,92,95,98,101,104,109,113,118,122,125,130,134,139,145,151,157,163,168,173,178,183,188,192,197,202,206,210,214,220,223,226,230,233,237,242,247,254,261,268,275,281,287,294,301,306,310,314,318,321,324,327,330,333,338,344,350,355,360,366,371,376,383,389,394,399,405,411,417,423,429,435,439,443,448,452,457,461,467,471,476,481,486,491,494,498,502,505,508,511,515,518,521,526,531,538,544,550,557,562,567,570,573,576,579,582,586,589,592,595,598,601,604,607,610,613,616,619,624,627,631,634,637,640,643,647,650,652,656,660,667,670,673,677,681,687,691,696,700,705,709,712,715,718,721,724,728,731,734,737,740,743,746,749,752,754,757,760,763,766,769,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,850,853,857,860,863,867,870,873,876,878,881,884,888,891,895,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998],{"timestamp":49,"open":50,"high":51,"low":52,"close":53,"volume":54},"2025-09-25T00:00:00",1.77,1.78,1.74,1.75,28600,{"timestamp":56,"open":57,"high":51,"low":58,"close":58,"volume":59},"2025-09-28T00:00:00",1.76,1.62,480400,{"timestamp":61,"open":62,"high":63,"low":64,"close":65,"volume":66},"2025-09-29T00:00:00",1.65,1.66,1.55,1.56,290600,{"timestamp":68,"open":64,"high":65,"low":69,"close":65,"volume":70},"2025-09-30T00:00:00",1.5,103500,{"timestamp":72,"open":73,"high":74,"low":75,"close":76,"volume":77},"2025-10-01T00:00:00",1.57,1.58,1.51,1.54,26200,{"timestamp":79,"open":76,"high":76,"low":69,"close":75,"volume":80},"2025-10-02T00:00:00",34800,{"timestamp":82,"open":75,"high":65,"low":69,"close":64,"volume":83},"2025-10-05T00:00:00",40100,{"timestamp":85,"open":65,"high":65,"low":86,"close":87,"volume":88},"2025-10-06T00:00:00",1.47,1.52,6300,{"timestamp":90,"open":91,"high":64,"low":86,"close":86,"volume":77},"2025-10-07T00:00:00",1.48,{"timestamp":93,"open":69,"high":65,"low":91,"close":64,"volume":94},"2025-10-08T00:00:00",348000,{"timestamp":96,"open":76,"high":64,"low":75,"close":87,"volume":97},"2025-10-09T00:00:00",17000,{"timestamp":99,"open":91,"high":64,"low":91,"close":64,"volume":100},"2025-10-12T00:00:00",23200,{"timestamp":102,"open":76,"high":76,"low":86,"close":86,"volume":103},"2025-10-13T00:00:00",25400,{"timestamp":105,"open":86,"high":106,"low":86,"close":107,"volume":108},"2025-10-14T00:00:00",1.53,1.49,18000,{"timestamp":110,"open":86,"high":107,"low":111,"close":86,"volume":112},"2025-10-15T00:00:00",1.41,19300,{"timestamp":114,"open":115,"high":86,"low":116,"close":86,"volume":117},"2025-10-16T00:00:00",1.42,1.4,56400,{"timestamp":119,"open":120,"high":87,"low":115,"close":87,"volume":121},"2025-10-19T00:00:00",1.45,54700,{"timestamp":123,"open":106,"high":58,"low":106,"close":64,"volume":124},"2025-10-20T00:00:00",112900,{"timestamp":126,"open":127,"high":128,"low":65,"close":58,"volume":129},"2025-10-21T00:00:00",1.6,1.63,155600,{"timestamp":131,"open":128,"high":128,"low":132,"close":128,"volume":133},"2025-10-22T00:00:00",1.59,23300,{"timestamp":135,"open":74,"high":136,"low":74,"close":137,"volume":138},"2025-10-23T00:00:00",1.7,1.67,121900,{"timestamp":140,"open":141,"high":142,"low":137,"close":143,"volume":144},"2025-10-26T00:00:00",1.68,1.81,1.8,212900,{"timestamp":146,"open":147,"high":148,"low":147,"close":149,"volume":150},"2025-10-27T00:00:00",1.79,1.97,1.95,294900,{"timestamp":152,"open":153,"high":154,"low":148,"close":155,"volume":156},"2025-10-29T00:00:00",2.16,2.22,2,555300,{"timestamp":158,"open":159,"high":160,"low":155,"close":161,"volume":162},"2025-10-30T00:00:00",2.01,2.1,2.05,390400,{"timestamp":164,"open":165,"high":160,"low":155,"close":166,"volume":167},"2025-11-02T00:00:00",2.08,2.04,319900,{"timestamp":169,"open":161,"high":170,"low":159,"close":171,"volume":172},"2025-11-03T00:00:00",2.13,2.07,289000,{"timestamp":174,"open":175,"high":170,"low":176,"close":175,"volume":177},"2025-11-04T00:00:00",2.12,2.03,201600,{"timestamp":179,"open":180,"high":181,"low":176,"close":176,"volume":182},"2025-11-05T00:00:00",2.14,2.17,98600,{"timestamp":184,"open":161,"high":185,"low":159,"close":186,"volume":187},"2025-11-06T00:00:00",2.09,2.06,317100,{"timestamp":189,"open":161,"high":171,"low":190,"close":51,"volume":191},"2025-11-09T00:00:00",1.73,297100,{"timestamp":193,"open":194,"high":195,"low":143,"close":194,"volume":196},"2025-11-10T00:00:00",1.83,1.89,310700,{"timestamp":198,"open":194,"high":199,"low":142,"close":200,"volume":201},"2025-11-11T00:00:00",1.88,1.87,253800,{"timestamp":203,"open":200,"high":204,"low":143,"close":142,"volume":205},"2025-11-12T00:00:00",1.91,150800,{"timestamp":207,"open":143,"high":161,"low":143,"close":208,"volume":209},"2025-11-13T00:00:00",1.96,232900,{"timestamp":211,"open":212,"high":186,"low":200,"close":200,"volume":213},"2025-11-16T00:00:00",1.99,223900,{"timestamp":215,"open":216,"high":217,"low":218,"close":199,"volume":219},"2025-11-17T00:00:00",1.86,1.94,1.85,407100,{"timestamp":221,"open":148,"high":148,"low":218,"close":195,"volume":222},"2025-11-18T00:00:00",79400,{"timestamp":224,"open":204,"high":149,"low":218,"close":200,"volume":225},"2025-11-20T00:00:00",111500,{"timestamp":227,"open":194,"high":228,"low":194,"close":195,"volume":229},"2025-11-23T00:00:00",1.92,95400,{"timestamp":231,"open":195,"high":217,"low":218,"close":216,"volume":232},"2025-11-24T00:00:00",177400,{"timestamp":234,"open":228,"high":160,"low":228,"close":235,"volume":236},"2025-11-25T00:00:00",2.02,397200,{"timestamp":238,"open":160,"high":239,"low":149,"close":240,"volume":241},"2025-11-26T00:00:00",2.15,1.98,369300,{"timestamp":243,"open":212,"high":244,"low":149,"close":245,"volume":246},"2025-11-27T00:00:00",2.32,2.26,1464500,{"timestamp":248,"open":249,"high":250,"low":251,"close":252,"volume":253},"2025-11-30T00:00:00",2.31,3,2.3,2.98,1547100,{"timestamp":255,"open":256,"high":257,"low":258,"close":259,"volume":260},"2025-12-01T00:00:00",3.05,3.48,3.03,3.44,1662400,{"timestamp":262,"open":263,"high":264,"low":265,"close":266,"volume":267},"2025-12-02T00:00:00",3.61,3.89,3.24,3.64,1722600,{"timestamp":269,"open":270,"high":271,"low":272,"close":273,"volume":274},"2025-12-03T00:00:00",3.71,3.83,3.58,3.69,1247100,{"timestamp":276,"open":270,"high":277,"low":278,"close":279,"volume":280},"2025-12-04T00:00:00",3.73,3.32,3.5,832900,{"timestamp":282,"open":283,"high":284,"low":285,"close":257,"volume":286},"2025-12-07T00:00:00",3.52,3.53,3.25,481500,{"timestamp":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2025-12-08T00:00:00",3.47,3.68,2.9,2.93,821000,{"timestamp":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2025-12-09T00:00:00",2.91,2.97,2.66,2.72,535800,{"timestamp":302,"open":303,"high":304,"low":208,"close":208,"volume":305},"2025-12-10T00:00:00",2.67,2.73,696500,{"timestamp":307,"open":185,"high":308,"low":212,"close":239,"volume":309},"2025-12-11T00:00:00",2.4,2019300,{"timestamp":311,"open":312,"high":245,"low":216,"close":208,"volume":313},"2025-12-14T00:00:00",2.2,808300,{"timestamp":315,"open":316,"high":155,"low":52,"close":52,"volume":317},"2025-12-15T00:00:00",1.93,485900,{"timestamp":319,"open":57,"high":316,"low":52,"close":316,"volume":320},"2025-12-16T00:00:00",347800,{"timestamp":322,"open":208,"high":239,"low":208,"close":235,"volume":323},"2025-12-17T00:00:00",793100,{"timestamp":325,"open":161,"high":160,"low":204,"close":240,"volume":326},"2025-12-18T00:00:00",476300,{"timestamp":328,"open":208,"high":165,"low":149,"close":235,"volume":329},"2025-12-21T00:00:00",557600,{"timestamp":331,"open":155,"high":165,"low":208,"close":159,"volume":332},"2025-12-22T00:00:00",214700,{"timestamp":334,"open":155,"high":335,"low":208,"close":336,"volume":337},"2025-12-25T00:00:00",2.36,2.29,498800,{"timestamp":339,"open":340,"high":341,"low":340,"close":342,"volume":343},"2025-12-28T00:00:00",2.27,2.49,2.38,411800,{"timestamp":345,"open":346,"high":347,"low":348,"close":348,"volume":349},"2025-12-29T00:00:00",2.44,2.59,2.35,718000,{"timestamp":351,"open":352,"high":353,"low":154,"close":244,"volume":354},"2026-01-01T00:00:00",2.39,2.46,489300,{"timestamp":356,"open":357,"high":358,"low":249,"close":353,"volume":359},"2026-01-04T00:00:00",2.34,2.56,298700,{"timestamp":361,"open":358,"high":362,"low":363,"close":364,"volume":365},"2026-01-05T00:00:00",2.64,2.45,2.58,1185600,{"timestamp":367,"open":364,"high":368,"low":369,"close":364,"volume":370},"2026-01-06T00:00:00",2.69,2.42,449500,{"timestamp":372,"open":373,"high":270,"low":374,"close":290,"volume":375},"2026-01-07T00:00:00",2.6,2.53,1660300,{"timestamp":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2026-01-08T00:00:00",3.91,4.6,3.8,3.99,1486300,{"timestamp":384,"open":385,"high":386,"low":387,"close":387,"volume":388},"2026-01-11T00:00:00",4.37,4.68,3.59,1443700,{"timestamp":390,"open":257,"high":381,"low":391,"close":392,"volume":393},"2026-01-12T00:00:00",3.45,3.7,809700,{"timestamp":395,"open":271,"high":396,"low":266,"close":397,"volume":398},"2026-01-13T00:00:00",3.93,3.77,656000,{"timestamp":400,"open":401,"high":402,"low":291,"close":403,"volume":404},"2026-01-14T00:00:00",3.76,3.88,3.07,1218000,{"timestamp":406,"open":258,"high":407,"low":408,"close":409,"volume":410},"2026-01-15T00:00:00",3.49,3.02,3.29,818400,{"timestamp":412,"open":413,"high":273,"low":414,"close":415,"volume":416},"2026-01-18T00:00:00",3.21,3.17,3.56,917900,{"timestamp":418,"open":419,"high":420,"low":421,"close":284,"volume":422},"2026-01-19T00:00:00",3.57,3.72,3.43,952200,{"timestamp":424,"open":425,"high":426,"low":403,"close":427,"volume":428},"2026-01-20T00:00:00",3.65,3.66,3.15,652800,{"timestamp":430,"open":413,"high":431,"low":432,"close":433,"volume":434},"2026-01-21T00:00:00",3.36,3.06,3.11,637100,{"timestamp":436,"open":427,"high":437,"low":291,"close":252,"volume":438},"2026-01-22T00:00:00",3.2,445100,{"timestamp":440,"open":433,"high":441,"low":297,"close":433,"volume":442},"2026-01-25T00:00:00",3.22,799300,{"timestamp":444,"open":414,"high":445,"low":446,"close":414,"volume":447},"2026-01-26T00:00:00",3.28,3.14,438300,{"timestamp":449,"open":437,"high":437,"low":450,"close":408,"volume":451},"2026-01-27T00:00:00",2.99,294000,{"timestamp":453,"open":256,"high":454,"low":296,"close":455,"volume":456},"2026-01-28T00:00:00",3.1,2.92,166000,{"timestamp":458,"open":455,"high":297,"low":455,"close":459,"volume":460},"2026-02-01T00:00:00",2.96,193500,{"timestamp":462,"open":463,"high":464,"low":465,"close":463,"volume":466},"2026-02-02T00:00:00",2.94,3.01,2.88,131300,{"timestamp":468,"open":252,"high":250,"low":469,"close":455,"volume":470},"2026-02-03T00:00:00",2.89,151800,{"timestamp":472,"open":291,"high":263,"low":473,"close":474,"volume":475},"2026-02-05T00:00:00",2.86,3.27,1636100,{"timestamp":477,"open":478,"high":479,"low":437,"close":431,"volume":480},"2026-02-08T00:00:00",3.3,3.46,441200,{"timestamp":482,"open":483,"high":289,"low":403,"close":484,"volume":485},"2026-02-09T00:00:00",3.41,3.13,316600,{"timestamp":487,"open":488,"high":445,"low":408,"close":489,"volume":490},"2026-02-10T00:00:00",3.16,3.08,468800,{"timestamp":492,"open":489,"high":446,"low":450,"close":464,"volume":493},"2026-02-11T00:00:00",228300,{"timestamp":495,"open":250,"high":496,"low":252,"close":250,"volume":497},"2026-02-12T00:00:00",3.09,69300,{"timestamp":499,"open":496,"high":496,"low":250,"close":500,"volume":501},"2026-02-17T00:00:00",3.04,15200,{"timestamp":503,"open":256,"high":403,"low":459,"close":250,"volume":504},"2026-02-18T00:00:00",59300,{"timestamp":506,"open":250,"high":258,"low":465,"close":465,"volume":507},"2026-02-19T00:00:00",83400,{"timestamp":509,"open":297,"high":464,"low":296,"close":455,"volume":510},"2026-02-22T00:00:00",24300,{"timestamp":512,"open":463,"high":250,"low":513,"close":292,"volume":514},"2026-02-23T00:00:00",2.83,132700,{"timestamp":516,"open":463,"high":463,"low":291,"close":296,"volume":517},"2026-02-24T00:00:00",15300,{"timestamp":519,"open":291,"high":296,"low":513,"close":513,"volume":520},"2026-02-25T00:00:00",100500,{"timestamp":522,"open":523,"high":465,"low":524,"close":368,"volume":525},"2026-02-26T00:00:00",2.8,2.68,83100,{"timestamp":527,"open":528,"high":529,"low":528,"close":403,"volume":530},"2026-03-01T00:00:00",2.63,3.12,548900,{"timestamp":532,"open":533,"high":534,"low":535,"close":536,"volume":537},"2026-03-02T00:00:00",0.82,0.93,0.79,0.84,1899600,{"timestamp":539,"open":540,"high":541,"low":542,"close":535,"volume":543},"2026-03-03T00:00:00",0.85,0.87,0.76,776200,{"timestamp":545,"open":535,"high":546,"low":547,"close":548,"volume":549},"2026-03-04T00:00:00",0.83,0.72,0.73,710700,{"timestamp":551,"open":552,"high":553,"low":554,"close":555,"volume":556},"2026-03-05T00:00:00",0.71,0.78,0.69,0.7,404100,{"timestamp":558,"open":559,"high":542,"low":559,"close":560,"volume":561},"2026-03-08T00:00:00",0.68,0.74,469700,{"timestamp":563,"open":564,"high":565,"low":552,"close":552,"volume":566},"2026-03-09T00:00:00",0.75,0.77,169800,{"timestamp":568,"open":547,"high":560,"low":547,"close":547,"volume":569},"2026-03-10T00:00:00",141700,{"timestamp":571,"open":548,"high":560,"low":552,"close":552,"volume":572},"2026-03-11T00:00:00",280000,{"timestamp":574,"open":548,"high":564,"low":555,"close":555,"volume":575},"2026-03-12T00:00:00",307700,{"timestamp":577,"open":552,"high":548,"low":552,"close":547,"volume":578},"2026-03-15T00:00:00",84100,{"timestamp":580,"open":555,"high":547,"low":555,"close":555,"volume":581},"2026-03-16T00:00:00",55400,{"timestamp":583,"open":552,"high":552,"low":584,"close":559,"volume":585},"2026-03-18T00:00:00",0.67,195300,{"timestamp":587,"open":554,"high":552,"low":584,"close":559,"volume":588},"2026-03-19T00:00:00",87100,{"timestamp":590,"open":554,"high":565,"low":554,"close":547,"volume":591},"2026-03-22T00:00:00",467700,{"timestamp":593,"open":552,"high":548,"low":555,"close":552,"volume":594},"2026-03-23T00:00:00",151500,{"timestamp":596,"open":547,"high":542,"low":552,"close":552,"volume":597},"2026-03-24T00:00:00",1032800,{"timestamp":599,"open":547,"high":565,"low":554,"close":554,"volume":600},"2026-03-25T00:00:00",530100,{"timestamp":602,"open":552,"high":547,"low":559,"close":554,"volume":603},"2026-03-26T00:00:00",307000,{"timestamp":605,"open":555,"high":547,"low":559,"close":554,"volume":606},"2026-03-29T00:00:00",99300,{"timestamp":608,"open":554,"high":552,"low":584,"close":555,"volume":609},"2026-03-30T00:00:00",146900,{"timestamp":611,"open":554,"high":552,"low":559,"close":554,"volume":612},"2026-03-31T00:00:00",185200,{"timestamp":614,"open":555,"high":555,"low":584,"close":554,"volume":615},"2026-04-01T00:00:00",380400,{"timestamp":617,"open":554,"high":555,"low":584,"close":584,"volume":618},"2026-04-05T00:00:00",227600,{"timestamp":620,"open":584,"high":559,"low":621,"close":622,"volume":623},"2026-04-06T00:00:00",0.64,0.65,209300,{"timestamp":625,"open":622,"high":584,"low":621,"close":621,"volume":626},"2026-04-07T00:00:00",191200,{"timestamp":628,"open":622,"high":629,"low":621,"close":622,"volume":630},"2026-04-08T00:00:00",0.66,82200,{"timestamp":632,"open":622,"high":629,"low":621,"close":622,"volume":633},"2026-04-09T00:00:00",68700,{"timestamp":635,"open":622,"high":629,"low":636,"close":622,"volume":578},"2026-04-12T00:00:00",0.63,{"timestamp":638,"open":622,"high":622,"low":621,"close":621,"volume":639},"2026-04-13T00:00:00",79600,{"timestamp":641,"open":622,"high":622,"low":636,"close":636,"volume":642},"2026-04-14T00:00:00",67900,{"timestamp":644,"open":622,"high":622,"low":645,"close":636,"volume":646},"2026-04-15T00:00:00",0.62,43700,{"timestamp":648,"open":636,"high":622,"low":645,"close":645,"volume":649},"2026-04-16T00:00:00",134300,{"timestamp":651,"open":645,"high":621,"low":645,"close":636,"volume":646},"2026-04-19T00:00:00",{"timestamp":653,"open":645,"high":621,"low":654,"close":645,"volume":655},"2026-04-21T00:00:00",0.57,195000,{"timestamp":657,"open":645,"high":636,"low":658,"close":654,"volume":659},"2026-04-22T00:00:00",0.56,148800,{"timestamp":661,"open":662,"high":663,"low":664,"close":665,"volume":666},"2026-04-23T00:00:00",0.55,0.6,0.51,0.53,226000,{"timestamp":668,"open":17,"high":621,"low":17,"close":654,"volume":669},"2026-04-26T00:00:00",561100,{"timestamp":671,"open":663,"high":663,"low":17,"close":17,"volume":672},"2026-04-27T00:00:00",224900,{"timestamp":674,"open":662,"high":658,"low":675,"close":675,"volume":676},"2026-04-28T00:00:00",0.5,138000,{"timestamp":678,"open":675,"high":665,"low":679,"close":679,"volume":680},"2026-04-29T00:00:00",0.46,304100,{"timestamp":682,"open":683,"high":664,"low":684,"close":685,"volume":686},"2026-05-03T00:00:00",0.48,0.4,0.43,1959300,{"timestamp":688,"open":689,"high":679,"low":684,"close":684,"volume":690},"2026-05-04T00:00:00",0.45,389600,{"timestamp":692,"open":685,"high":693,"low":684,"close":694,"volume":695},"2026-05-05T00:00:00",0.44,0.41,309100,{"timestamp":697,"open":698,"high":698,"low":684,"close":684,"volume":699},"2026-05-06T00:00:00",0.42,49000,{"timestamp":701,"open":684,"high":694,"low":702,"close":703,"volume":704},"2026-05-07T00:00:00",0.37,0.38,210700,{"timestamp":706,"open":684,"high":684,"low":703,"close":707,"volume":708},"2026-05-10T00:00:00",0.39,75500,{"timestamp":710,"open":707,"high":707,"low":702,"close":702,"volume":711},"2026-05-11T00:00:00",64400,{"timestamp":713,"open":702,"high":707,"low":702,"close":707,"volume":714},"2026-05-12T00:00:00",95000,{"timestamp":716,"open":707,"high":707,"low":703,"close":703,"volume":717},"2026-05-13T00:00:00",89500,{"timestamp":719,"open":707,"high":707,"low":702,"close":702,"volume":720},"2026-05-14T00:00:00",36100,{"timestamp":722,"open":702,"high":707,"low":702,"close":702,"volume":723},"2026-05-17T00:00:00",50100,{"timestamp":725,"open":707,"high":707,"low":726,"close":702,"volume":727},"2026-05-18T00:00:00",0.36,30500,{"timestamp":729,"open":707,"high":707,"low":702,"close":707,"volume":730},"2026-05-19T00:00:00",14600,{"timestamp":732,"open":707,"high":707,"low":702,"close":702,"volume":733},"2026-05-20T00:00:00",21500,{"timestamp":735,"open":703,"high":707,"low":702,"close":703,"volume":736},"2026-05-21T00:00:00",84600,{"timestamp":738,"open":707,"high":684,"low":702,"close":703,"volume":739},"2026-05-24T00:00:00",268800,{"timestamp":741,"open":702,"high":707,"low":702,"close":703,"volume":742},"2026-05-25T00:00:00",20600,{"timestamp":744,"open":703,"high":707,"low":702,"close":702,"volume":745},"2026-05-26T00:00:00",30300,{"timestamp":747,"open":703,"high":703,"low":702,"close":703,"volume":748},"2026-05-27T00:00:00",48600,{"timestamp":750,"open":703,"high":703,"low":702,"close":703,"volume":751},"2026-05-28T00:00:00",18500,{"timestamp":753,"open":703,"high":703,"low":702,"close":702,"volume":133},"2026-05-31T00:00:00",{"timestamp":755,"open":703,"high":703,"low":702,"close":703,"volume":756},"2026-06-01T00:00:00",39200,{"timestamp":758,"open":703,"high":707,"low":702,"close":703,"volume":759},"2026-06-02T00:00:00",51400,{"timestamp":761,"open":702,"high":703,"low":726,"close":702,"volume":762},"2026-06-04T00:00:00",108100,{"timestamp":764,"open":702,"high":702,"low":726,"close":702,"volume":765},"2026-06-07T00:00:00",37500,{"timestamp":767,"open":702,"high":702,"low":726,"close":702,"volume":768},"2026-06-08T00:00:00",24800,{"timestamp":770,"open":702,"high":702,"low":771,"close":726,"volume":772},"2026-06-09T00:00:00",0.35,33600,{"timestamp":774,"open":702,"high":702,"low":726,"close":702,"volume":775},"2026-06-10T00:00:00",31700,{"timestamp":777,"open":702,"high":702,"low":771,"close":702,"volume":778},"2026-06-11T00:00:00",63500,{"timestamp":780,"open":702,"high":703,"low":726,"close":702,"volume":781},"2026-06-14T00:00:00",53700,{"timestamp":783,"open":702,"high":703,"low":726,"close":702,"volume":784},"2026-06-15T00:00:00",31200,{"timestamp":786,"open":702,"high":703,"low":726,"close":702,"volume":787},"2026-06-16T00:00:00",37000,{"timestamp":789,"open":703,"high":703,"low":726,"close":726,"volume":790},"2026-06-17T00:00:00",10300,{"timestamp":792,"open":726,"high":702,"low":771,"close":726,"volume":793},"2026-06-18T00:00:00",53500,{"timestamp":795,"open":726,"high":707,"low":771,"close":707,"volume":796},"2026-06-21T00:00:00",222700,{"timestamp":798,"open":707,"high":707,"low":771,"close":702,"volume":799},"2026-06-22T00:00:00",175000,{"timestamp":801,"open":703,"high":683,"low":703,"close":693,"volume":802},"2026-06-23T00:00:00",833500,{"timestamp":804,"open":693,"high":664,"low":684,"close":694,"volume":805},"2026-06-24T00:00:00",370000,{"timestamp":807,"open":698,"high":693,"low":703,"close":703,"volume":808},"2026-06-25T00:00:00",216600,{"timestamp":810,"open":703,"high":689,"low":703,"close":684,"volume":811},"2026-06-28T00:00:00",191900,{"timestamp":813,"open":707,"high":685,"low":703,"close":707,"volume":814},"2026-06-29T00:00:00",114200,{"timestamp":816,"open":707,"high":698,"low":707,"close":684,"volume":817},"2026-06-30T00:00:00",67700,{"timestamp":819,"open":703,"high":694,"low":703,"close":684,"volume":820},"2026-07-01T00:00:00",44000,{"timestamp":822,"open":684,"high":684,"low":707,"close":684,"volume":823},"2026-07-02T00:00:00",11700,{"timestamp":825,"open":707,"high":698,"low":707,"close":694,"volume":826},"2026-07-05T00:00:00",23900,{"timestamp":828,"open":694,"high":694,"low":707,"close":694,"volume":829},"2026-07-06T00:00:00",28100,{"timestamp":831,"open":684,"high":684,"low":707,"close":684,"volume":832},"2026-07-07T00:00:00",26100,{"timestamp":834,"open":694,"high":694,"low":684,"close":694,"volume":835},"2026-07-08T00:00:00",18900,{"timestamp":837,"open":684,"high":694,"low":707,"close":694,"volume":838},"2026-07-09T00:00:00",31400,{"timestamp":840,"open":694,"high":698,"low":707,"close":707,"volume":841},"2026-07-12T00:00:00",30100,{"timestamp":843,"open":707,"high":684,"low":707,"close":684,"volume":844},"2026-07-13T00:00:00",32000,{"timestamp":846,"open":694,"high":694,"low":707,"close":684,"volume":847},"2026-07-14T00:00:00",24500,{"timestamp":849,"open":694,"high":685,"low":684,"close":684,"volume":817},"2026-07-15T00:00:00",{"timestamp":851,"open":693,"high":689,"low":684,"close":693,"volume":852},"2026-07-16T00:00:00",127600,{"timestamp":854,"open":689,"high":855,"low":689,"close":689,"volume":856},"2026-07-19T00:00:00",0.49,85400,{"timestamp":858,"open":689,"high":683,"low":698,"close":693,"volume":859},"2026-07-20T00:00:00",42100,{"timestamp":861,"open":689,"high":683,"low":689,"close":679,"volume":862},"2026-07-21T00:00:00",125200,{"timestamp":864,"open":865,"high":683,"low":689,"close":689,"volume":866},"2026-07-22T00:00:00",0.47,53900,{"timestamp":868,"open":865,"high":865,"low":698,"close":685,"volume":869},"2026-07-23T00:00:00",67800,{"timestamp":871,"open":685,"high":679,"low":685,"close":689,"volume":872},"2026-07-26T00:00:00",85200,{"timestamp":874,"open":693,"high":679,"low":693,"close":689,"volume":875},"2026-07-27T00:00:00",64500,{"timestamp":877,"open":865,"high":865,"low":689,"close":679,"volume":862},"2026-07-28T00:00:00",{"timestamp":879,"open":865,"high":865,"low":689,"close":865,"volume":880},"2026-07-29T00:00:00",135100,{"timestamp":882,"open":865,"high":865,"low":689,"close":679,"volume":883},"2026-07-30T00:00:00",41400,{"timestamp":885,"open":865,"high":886,"low":679,"close":664,"volume":887},"2026-08-02T00:00:00",0.52,351500,{"timestamp":889,"open":886,"high":636,"low":675,"close":662,"volume":890},"2026-08-03T00:00:00",1033600,{"timestamp":892,"open":662,"high":893,"low":665,"close":665,"volume":894},"2026-08-04T00:00:00",0.59,387600,{"timestamp":896,"open":17,"high":897,"low":683,"close":855,"volume":898},"2026-08-05T00:00:00",0.58,252100,{"timestamp":900,"open":675,"high":664,"low":703,"close":694,"volume":901},"2026-08-06T00:00:00",618400,{"timestamp":903,"open":707,"high":698,"low":703,"close":694,"volume":904},"2026-08-09T00:00:00",77800,{"timestamp":906,"open":707,"high":685,"low":707,"close":694,"volume":907},"2026-08-10T00:00:00",107500,{"timestamp":909,"open":694,"high":698,"low":684,"close":694,"volume":910},"2026-08-11T00:00:00",46900,{"timestamp":912,"open":707,"high":693,"low":707,"close":694,"volume":913},"2026-08-12T00:00:00",106800,{"timestamp":915,"open":685,"high":685,"low":684,"close":694,"volume":916},"2026-08-13T00:00:00",54400,{"timestamp":918,"open":694,"high":698,"low":684,"close":694,"volume":919},"2026-08-16T00:00:00",14500,{"timestamp":921,"open":698,"high":685,"low":694,"close":694,"volume":922},"2026-08-17T00:00:00",43000,{"timestamp":924,"open":694,"high":685,"low":694,"close":694,"volume":925},"2026-08-18T00:00:00",135700,{"timestamp":927,"open":698,"high":693,"low":684,"close":694,"volume":928},"2026-08-19T00:00:00",625300,{"timestamp":930,"open":694,"high":693,"low":694,"close":698,"volume":931},"2026-08-20T00:00:00",382500,{"timestamp":933,"open":698,"high":693,"low":684,"close":694,"volume":934},"2026-08-23T00:00:00",804500,{"timestamp":936,"open":694,"high":698,"low":684,"close":684,"volume":937},"2026-08-24T00:00:00",201000,{"timestamp":939,"open":684,"high":694,"low":684,"close":684,"volume":940},"2026-08-25T00:00:00",225900,{"timestamp":942,"open":694,"high":694,"low":703,"close":707,"volume":943},"2026-08-26T00:00:00",428900,{"timestamp":945,"open":684,"high":684,"low":726,"close":703,"volume":946},"2026-08-27T00:00:00",388200,{"timestamp":948,"open":707,"high":707,"low":702,"close":703,"volume":949},"2026-08-30T00:00:00",80900,{"timestamp":951,"open":726,"high":707,"low":771,"close":707,"volume":952},"2026-08-31T00:00:00",454700,{"timestamp":954,"open":702,"high":707,"low":702,"close":707,"volume":955},"2026-09-01T00:00:00",131500,{"timestamp":957,"open":707,"high":707,"low":726,"close":702,"volume":958},"2026-09-02T00:00:00",252900,{"timestamp":960,"open":703,"high":694,"low":702,"close":684,"volume":961},"2026-09-03T00:00:00",627100,{"timestamp":963,"open":694,"high":685,"low":684,"close":685,"volume":964},"2026-09-07T00:00:00",281800,{"timestamp":966,"open":685,"high":693,"low":707,"close":698,"volume":967},"2026-09-08T00:00:00",238100,{"timestamp":969,"open":694,"high":689,"low":684,"close":698,"volume":970},"2026-09-09T00:00:00",261900,{"timestamp":972,"open":694,"high":689,"low":694,"close":693,"volume":973},"2026-09-10T00:00:00",243300,{"timestamp":975,"open":689,"high":689,"low":694,"close":698,"volume":976},"2026-09-13T00:00:00",311500,{"timestamp":978,"open":685,"high":689,"low":694,"close":693,"volume":979},"2026-09-14T00:00:00",85000,{"timestamp":981,"open":685,"high":893,"low":698,"close":886,"volume":982},"2026-09-15T00:00:00",4402400,{"timestamp":984,"open":662,"high":897,"low":685,"close":865,"volume":985},"2026-09-16T00:00:00",3457100,{"timestamp":987,"open":683,"high":664,"low":679,"close":683,"volume":988},"2026-09-17T00:00:00",480300,{"timestamp":990,"open":683,"high":654,"low":683,"close":664,"volume":991},"2026-09-20T00:00:00",1725800,{"timestamp":993,"open":665,"high":665,"low":855,"close":675,"volume":994},"2026-09-21T00:00:00",167600,{"timestamp":996,"open":17,"high":662,"low":855,"close":886,"volume":997},"2026-09-22T00:00:00",1936400,{"timestamp":999,"open":886,"high":662,"low":675,"close":17,"volume":1000},"2026-09-23T00:00:00",1215500,[]]