[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$flCG5zLPC9zHL3nt57zAcOtNQ3HqU9viJDLPvY56VTVE":3,"$fy3u7B7YWU8e9Dpud61eS5_n16nE9-OuQJYEFbyOmPuY":8,"$fgIgkeFharltv-VMCMNJaBQFwnpBsIPTfXBzonYbHAOg":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},"RCSL4","rcsl4","stock","Recrusul S.A.","Recrusul","",{"price":17,"change":18,"changePercent":19,"currency":20,"updatedAt":21},0.33,-0.01,-2.9412,"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,-2.8,-2.82,-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":1151,"limitReached":5},[48,53,59,63,66,70,75,81,86,91,95,99,104,107,110,113,118,123,129,136,141,148,154,160,166,172,178,183,188,194,199,205,211,217,223,230,236,240,247,252,257,263,270,276,282,288,295,301,307,313,320,327,334,340,346,352,359,365,372,378,385,390,397,404,411,418,425,431,438,444,451,458,465,471,478,484,491,496,503,510,515,522,528,535,542,549,556,562,568,574,581,586,592,598,603,609,614,619,626,632,639,644,648,652,657,660,664,668,671,675,679,683,687,690,694,697,700,704,708,713,717,722,728,731,736,739,742,748,752,758,763,769,772,778,782,785,789,795,801,804,808,812,816,820,823,826,830,836,839,845,849,852,857,860,863,866,869,872,876,879,882,885,888,891,894,897,900,903,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,953,956,960,963,966,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1020,1023,1026,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1078,1081,1084,1088,1093,1097,1100,1103,1106,1109,1112,1115,1118,1122,1125,1128,1131,1134,1139,1143,1148],{"timestamp":49,"open":50,"high":50,"low":51,"close":50,"volume":52},"2025-09-25T00:00:00",1.05,1.03,416200,{"timestamp":54,"open":50,"high":55,"low":56,"close":57,"volume":58},"2025-09-28T00:00:00",1.1,1.04,1.09,4597200,{"timestamp":60,"open":55,"high":61,"low":57,"close":57,"volume":62},"2025-09-29T00:00:00",1.12,1673400,{"timestamp":64,"open":57,"high":61,"low":50,"close":55,"volume":65},"2025-09-30T00:00:00",3751700,{"timestamp":67,"open":61,"high":68,"low":55,"close":55,"volume":69},"2025-10-01T00:00:00",1.13,2797300,{"timestamp":71,"open":72,"high":68,"low":73,"close":73,"volume":74},"2025-10-02T00:00:00",1.11,1.06,1156000,{"timestamp":76,"open":77,"high":78,"low":50,"close":79,"volume":80},"2025-10-05T00:00:00",1.07,1.17,1.15,6030400,{"timestamp":82,"open":78,"high":38,"low":83,"close":84,"volume":85},"2025-10-06T00:00:00",1.16,1.18,3739900,{"timestamp":87,"open":88,"high":38,"low":88,"close":89,"volume":90},"2025-10-07T00:00:00",1.19,1.2,1193800,{"timestamp":92,"open":38,"high":93,"low":38,"close":38,"volume":94},"2025-10-08T00:00:00",1.24,1316500,{"timestamp":96,"open":97,"high":93,"low":89,"close":89,"volume":98},"2025-10-09T00:00:00",1.22,1588600,{"timestamp":100,"open":101,"high":102,"low":97,"close":97,"volume":103},"2025-10-12T00:00:00",1.23,1.25,2611500,{"timestamp":105,"open":38,"high":101,"low":38,"close":38,"volume":106},"2025-10-13T00:00:00",1654600,{"timestamp":108,"open":38,"high":101,"low":38,"close":38,"volume":109},"2025-10-14T00:00:00",701500,{"timestamp":111,"open":38,"high":101,"low":89,"close":101,"volume":112},"2025-10-15T00:00:00",1034200,{"timestamp":114,"open":102,"high":115,"low":93,"close":116,"volume":117},"2025-10-16T00:00:00",1.3,1.27,2720900,{"timestamp":119,"open":102,"high":120,"low":93,"close":121,"volume":122},"2025-10-19T00:00:00",1.39,1.34,3205400,{"timestamp":124,"open":121,"high":125,"low":126,"close":127,"volume":128},"2025-10-20T00:00:00",1.52,1.33,1.41,5408200,{"timestamp":130,"open":131,"high":132,"low":133,"close":134,"volume":135},"2025-10-21T00:00:00",1.45,1.54,1.44,1.5,2794700,{"timestamp":137,"open":125,"high":138,"low":125,"close":139,"volume":140},"2025-10-22T00:00:00",1.58,1.55,1964500,{"timestamp":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2025-10-23T00:00:00",1.57,1.65,1.56,1.6,1901200,{"timestamp":149,"open":150,"high":151,"low":150,"close":152,"volume":153},"2025-10-26T00:00:00",1.64,1.81,1.77,2318500,{"timestamp":155,"open":156,"high":157,"low":156,"close":158,"volume":159},"2025-10-27T00:00:00",1.79,1.92,1.87,1930600,{"timestamp":161,"open":162,"high":163,"low":164,"close":163,"volume":165},"2025-10-29T00:00:00",1.97,2.04,1.96,2062400,{"timestamp":167,"open":163,"high":168,"low":169,"close":170,"volume":171},"2025-10-30T00:00:00",2.09,2.01,2.06,2430500,{"timestamp":173,"open":174,"high":175,"low":163,"close":176,"volume":177},"2025-11-02T00:00:00",2.05,2.13,2.08,2743100,{"timestamp":179,"open":176,"high":180,"low":174,"close":181,"volume":182},"2025-11-03T00:00:00",2.15,2.12,1266200,{"timestamp":184,"open":181,"high":185,"low":186,"close":175,"volume":187},"2025-11-04T00:00:00",2.16,2.1,1090200,{"timestamp":189,"open":190,"high":191,"low":190,"close":192,"volume":193},"2025-11-05T00:00:00",2.14,2.18,2.17,634000,{"timestamp":195,"open":196,"high":197,"low":196,"close":197,"volume":198},"2025-11-06T00:00:00",2.19,2.36,2143600,{"timestamp":200,"open":201,"high":202,"low":150,"close":203,"volume":204},"2025-11-09T00:00:00",2.23,2.24,1.98,2208600,{"timestamp":206,"open":207,"high":186,"low":208,"close":209,"volume":210},"2025-11-10T00:00:00",1.99,1.85,1.93,1757200,{"timestamp":212,"open":213,"high":214,"low":209,"close":215,"volume":216},"2025-11-11T00:00:00",1.94,2.34,2.27,4614600,{"timestamp":218,"open":219,"high":220,"low":185,"close":221,"volume":222},"2025-11-12T00:00:00",2.32,2.44,2.35,1909300,{"timestamp":224,"open":225,"high":226,"low":227,"close":228,"volume":229},"2025-11-13T00:00:00",2.41,2.51,2.4,2.48,1315100,{"timestamp":231,"open":232,"high":233,"low":234,"close":226,"volume":235},"2025-11-16T00:00:00",2.47,2.55,2.46,2297700,{"timestamp":237,"open":228,"high":238,"low":228,"close":238,"volume":239},"2025-11-17T00:00:00",2.57,982300,{"timestamp":241,"open":242,"high":243,"low":244,"close":245,"volume":246},"2025-11-18T00:00:00",2.53,2.61,2.52,2.59,1822500,{"timestamp":248,"open":238,"high":243,"low":249,"close":250,"volume":251},"2025-11-20T00:00:00",2.56,2.58,901500,{"timestamp":253,"open":238,"high":254,"low":238,"close":255,"volume":256},"2025-11-23T00:00:00",2.78,2.77,1929600,{"timestamp":258,"open":259,"high":260,"low":259,"close":261,"volume":262},"2025-11-24T00:00:00",2.73,2.95,2.93,2186400,{"timestamp":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2025-11-25T00:00:00",2.97,3.08,2.96,3.06,2110900,{"timestamp":271,"open":272,"high":273,"low":272,"close":274,"volume":275},"2025-11-26T00:00:00",3.15,3.26,3.25,1539500,{"timestamp":277,"open":278,"high":279,"low":278,"close":280,"volume":281},"2025-11-27T00:00:00",3.22,3.72,3.69,3174200,{"timestamp":283,"open":280,"high":284,"low":285,"close":286,"volume":287},"2025-11-30T00:00:00",4.09,3.67,4.06,4195800,{"timestamp":289,"open":290,"high":291,"low":292,"close":293,"volume":294},"2025-12-01T00:00:00",4.05,4.23,4.03,4.2,2383500,{"timestamp":296,"open":297,"high":298,"low":291,"close":299,"volume":300},"2025-12-02T00:00:00",4.24,4.82,4.74,3930200,{"timestamp":302,"open":303,"high":304,"low":303,"close":305,"volume":306},"2025-12-03T00:00:00",4.73,5.25,5.19,5000800,{"timestamp":308,"open":309,"high":310,"low":286,"close":311,"volume":312},"2025-12-04T00:00:00",5.18,5.27,5.26,6186800,{"timestamp":314,"open":315,"high":316,"low":317,"close":318,"volume":319},"2025-12-07T00:00:00",5.3,5.71,4.61,5.67,7956900,{"timestamp":321,"open":322,"high":323,"low":324,"close":325,"volume":326},"2025-12-08T00:00:00",6.39,6.66,5.75,5.8,4676700,{"timestamp":328,"open":329,"high":330,"low":331,"close":332,"volume":333},"2025-12-09T00:00:00",5.76,6.02,5.14,5.4,2854400,{"timestamp":335,"open":336,"high":337,"low":338,"close":338,"volume":339},"2025-12-10T00:00:00",5.24,5.5,2.49,2955400,{"timestamp":341,"open":342,"high":343,"low":342,"close":344,"volume":345},"2025-12-11T00:00:00",2.6,3.8,3.6,5117000,{"timestamp":347,"open":344,"high":348,"low":349,"close":350,"volume":351},"2025-12-14T00:00:00",4.02,2.7,3.44,4681600,{"timestamp":353,"open":354,"high":355,"low":356,"close":357,"volume":358},"2025-12-15T00:00:00",3.3,3.41,2.76,3.24,5263900,{"timestamp":360,"open":361,"high":292,"low":362,"close":363,"volume":364},"2025-12-16T00:00:00",3.19,3.17,3.98,6021100,{"timestamp":366,"open":367,"high":368,"low":369,"close":370,"volume":371},"2025-12-17T00:00:00",3.81,4.8,3.78,4.68,4709700,{"timestamp":373,"open":370,"high":374,"low":375,"close":376,"volume":377},"2025-12-18T00:00:00",5.33,4.6,4.89,7617700,{"timestamp":379,"open":380,"high":381,"low":382,"close":383,"volume":384},"2025-12-21T00:00:00",4.75,5.22,4.69,5.08,5664700,{"timestamp":386,"open":387,"high":381,"low":388,"close":387,"volume":389},"2025-12-22T00:00:00",5.03,4.77,3144500,{"timestamp":391,"open":392,"high":393,"low":394,"close":395,"volume":396},"2025-12-25T00:00:00",5.05,5.77,5.04,5.73,3171100,{"timestamp":398,"open":399,"high":400,"low":401,"close":402,"volume":403},"2025-12-28T00:00:00",5.64,6.06,5.61,6.05,3833200,{"timestamp":405,"open":406,"high":407,"low":408,"close":409,"volume":410},"2025-12-29T00:00:00",6.01,6.78,6,6.72,5773400,{"timestamp":412,"open":413,"high":414,"low":415,"close":416,"volume":417},"2026-01-01T00:00:00",6.77,7.56,6.63,7.54,4514400,{"timestamp":419,"open":420,"high":421,"low":422,"close":423,"volume":424},"2026-01-04T00:00:00",7.41,7.87,7.32,7.83,5792200,{"timestamp":426,"open":427,"high":428,"low":416,"close":429,"volume":430},"2026-01-05T00:00:00",7.78,8.15,8.13,16631900,{"timestamp":432,"open":433,"high":434,"low":435,"close":436,"volume":437},"2026-01-06T00:00:00",8.19,9,7.38,8.97,5763800,{"timestamp":439,"open":440,"high":441,"low":440,"close":442,"volume":443},"2026-01-07T00:00:00",8.9,9.52,9.49,3543500,{"timestamp":445,"open":446,"high":447,"low":448,"close":449,"volume":450},"2026-01-08T00:00:00",9.45,9.94,8.75,9.82,6043200,{"timestamp":452,"open":453,"high":454,"low":455,"close":456,"volume":457},"2026-01-11T00:00:00",9.73,10.67,9.5,9.66,4796600,{"timestamp":459,"open":460,"high":461,"low":462,"close":463,"volume":464},"2026-01-12T00:00:00",9.58,10.48,8.88,10.46,4036100,{"timestamp":466,"open":461,"high":467,"low":468,"close":469,"volume":470},"2026-01-13T00:00:00",11.08,10.1,11.03,4523600,{"timestamp":472,"open":473,"high":474,"low":475,"close":476,"volume":477},"2026-01-14T00:00:00",10.93,11.09,7.48,9.09,5762500,{"timestamp":479,"open":434,"high":480,"low":481,"close":482,"volume":483},"2026-01-15T00:00:00",10.88,8.93,10.81,6967500,{"timestamp":485,"open":486,"high":487,"low":488,"close":489,"volume":490},"2026-01-18T00:00:00",10.27,10.91,9.81,10.45,4587200,{"timestamp":492,"open":463,"high":493,"low":455,"close":494,"volume":495},"2026-01-19T00:00:00",10.98,10.3,6751400,{"timestamp":497,"open":498,"high":499,"low":500,"close":501,"volume":502},"2026-01-20T00:00:00",10.17,10.34,8.24,8.25,2814100,{"timestamp":504,"open":505,"high":506,"low":507,"close":508,"volume":509},"2026-01-21T00:00:00",8.53,9.35,6.8,7,4825900,{"timestamp":511,"open":512,"high":512,"low":513,"close":399,"volume":514},"2026-01-22T00:00:00",7.25,5.38,3845500,{"timestamp":516,"open":517,"high":518,"low":519,"close":520,"volume":521},"2026-01-25T00:00:00",5.35,7.95,5.09,7.03,5446200,{"timestamp":523,"open":524,"high":448,"low":525,"close":526,"volume":527},"2026-01-26T00:00:00",7.45,7.42,8.03,3557200,{"timestamp":529,"open":530,"high":531,"low":532,"close":533,"volume":534},"2026-01-27T00:00:00",8.21,8.57,7.39,7.66,3598200,{"timestamp":536,"open":537,"high":538,"low":539,"close":540,"volume":541},"2026-01-28T00:00:00",7.84,7.86,6.55,6.69,4180500,{"timestamp":543,"open":544,"high":545,"low":546,"close":547,"volume":548},"2026-02-01T00:00:00",7.33,7.88,7.26,7.52,1575800,{"timestamp":550,"open":551,"high":552,"low":553,"close":554,"volume":555},"2026-02-02T00:00:00",7.5,8.12,7.17,7.6,2943400,{"timestamp":557,"open":558,"high":428,"low":559,"close":560,"volume":561},"2026-02-03T00:00:00",7.55,7.11,7.9,4016600,{"timestamp":563,"open":564,"high":565,"low":564,"close":566,"volume":567},"2026-02-05T00:00:00",7.77,8.89,8.78,3632000,{"timestamp":569,"open":570,"high":571,"low":572,"close":488,"volume":573},"2026-02-08T00:00:00",8.6,9.88,8.4,5020000,{"timestamp":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2026-02-09T00:00:00",9.8,10,8.31,8.39,4772800,{"timestamp":582,"open":572,"high":583,"low":427,"close":584,"volume":585},"2026-02-10T00:00:00",9.59,8.77,4899300,{"timestamp":587,"open":588,"high":589,"low":590,"close":590,"volume":591},"2026-02-11T00:00:00",8.22,8.43,7.4,4844000,{"timestamp":593,"open":594,"high":595,"low":596,"close":435,"volume":597},"2026-02-12T00:00:00",7.22,7.62,6.91,4847600,{"timestamp":599,"open":600,"high":420,"low":601,"close":415,"volume":602},"2026-02-17T00:00:00",7.18,6.58,3118700,{"timestamp":604,"open":605,"high":520,"low":606,"close":607,"volume":608},"2026-02-18T00:00:00",6.59,6.4,6.73,3974500,{"timestamp":610,"open":407,"high":611,"low":612,"close":612,"volume":613},"2026-02-19T00:00:00",7.06,6.11,3556500,{"timestamp":615,"open":616,"high":617,"low":616,"close":507,"volume":618},"2026-02-22T00:00:00",6.23,6.81,7747600,{"timestamp":620,"open":621,"high":622,"low":623,"close":624,"volume":625},"2026-02-23T00:00:00",6.71,6.9,5.82,6.53,5944100,{"timestamp":627,"open":628,"high":409,"low":629,"close":630,"volume":631},"2026-02-24T00:00:00",6.41,6.07,6.1,4927100,{"timestamp":633,"open":634,"high":635,"low":636,"close":637,"volume":638},"2026-02-25T00:00:00",6.12,6.18,5.42,5.51,2671600,{"timestamp":640,"open":325,"high":641,"low":332,"close":642,"volume":643},"2026-02-26T00:00:00",5.92,5.68,3268600,{"timestamp":645,"open":316,"high":612,"low":374,"close":646,"volume":647},"2026-03-01T00:00:00",5.65,3362800,{"timestamp":649,"open":144,"high":176,"low":120,"close":650,"volume":651},"2026-03-02T00:00:00",1.8,14713300,{"timestamp":653,"open":654,"high":208,"low":132,"close":655,"volume":656},"2026-03-03T00:00:00",1.75,1.72,14294400,{"timestamp":658,"open":127,"high":145,"low":61,"close":78,"volume":659},"2026-03-04T00:00:00",10493900,{"timestamp":661,"open":84,"high":101,"low":73,"close":662,"volume":663},"2026-03-05T00:00:00",1.08,3387400,{"timestamp":665,"open":662,"high":666,"low":662,"close":97,"volume":667},"2026-03-08T00:00:00",1.36,18836900,{"timestamp":669,"open":97,"high":115,"low":84,"close":93,"volume":670},"2026-03-09T00:00:00",9765400,{"timestamp":672,"open":102,"high":673,"low":102,"close":115,"volume":674},"2026-03-10T00:00:00",1.31,5873800,{"timestamp":676,"open":677,"high":673,"low":88,"close":102,"volume":678},"2026-03-11T00:00:00",1.28,5145400,{"timestamp":680,"open":681,"high":131,"low":102,"close":102,"volume":682},"2026-03-12T00:00:00",1.26,12342000,{"timestamp":684,"open":116,"high":685,"low":681,"close":116,"volume":686},"2026-03-15T00:00:00",1.35,6374100,{"timestamp":688,"open":677,"high":673,"low":102,"close":102,"volume":689},"2026-03-16T00:00:00",5678700,{"timestamp":691,"open":121,"high":692,"low":38,"close":38,"volume":693},"2026-03-18T00:00:00",1.38,6629700,{"timestamp":695,"open":89,"high":101,"low":78,"close":78,"volume":696},"2026-03-19T00:00:00",4928400,{"timestamp":698,"open":88,"high":115,"low":84,"close":116,"volume":699},"2026-03-22T00:00:00",7345500,{"timestamp":701,"open":702,"high":673,"low":72,"close":68,"volume":703},"2026-03-23T00:00:00",1.29,6489200,{"timestamp":705,"open":72,"high":79,"low":706,"close":51,"volume":707},"2026-03-24T00:00:00",1,6629600,{"timestamp":709,"open":51,"high":50,"low":710,"close":711,"volume":712},"2026-03-25T00:00:00",0.88,0.91,6481000,{"timestamp":714,"open":711,"high":56,"low":711,"close":715,"volume":716},"2026-03-26T00:00:00",1.01,10193500,{"timestamp":718,"open":715,"high":73,"low":719,"close":720,"volume":721},"2026-03-29T00:00:00",0.96,0.97,7072000,{"timestamp":723,"open":720,"high":724,"low":725,"close":726,"volume":727},"2026-03-30T00:00:00",0.99,0.9,0.94,7337200,{"timestamp":729,"open":726,"high":719,"low":725,"close":711,"volume":730},"2026-03-31T00:00:00",3041500,{"timestamp":732,"open":733,"high":715,"low":733,"close":734,"volume":735},"2026-04-01T00:00:00",0.92,0.98,6259800,{"timestamp":737,"open":734,"high":51,"low":734,"close":734,"volume":738},"2026-04-05T00:00:00",7028700,{"timestamp":740,"open":720,"high":724,"low":710,"close":710,"volume":741},"2026-04-06T00:00:00",6594100,{"timestamp":743,"open":725,"high":744,"low":745,"close":746,"volume":747},"2026-04-07T00:00:00",0.93,0.84,0.85,4868300,{"timestamp":749,"open":750,"high":725,"low":750,"close":750,"volume":751},"2026-04-08T00:00:00",0.87,3892100,{"timestamp":753,"open":750,"high":754,"low":755,"close":756,"volume":757},"2026-04-09T00:00:00",0.89,0.8,0.82,3879400,{"timestamp":759,"open":760,"high":755,"low":761,"close":761,"volume":762},"2026-04-12T00:00:00",0.78,0.72,1913100,{"timestamp":764,"open":761,"high":765,"low":766,"close":767,"volume":768},"2026-04-13T00:00:00",0.76,0.7,0.74,2096100,{"timestamp":770,"open":767,"high":755,"low":766,"close":766,"volume":771},"2026-04-14T00:00:00",3654400,{"timestamp":773,"open":774,"high":775,"low":776,"close":761,"volume":777},"2026-04-15T00:00:00",0.71,0.73,0.68,2494700,{"timestamp":779,"open":761,"high":775,"low":776,"close":780,"volume":781},"2026-04-16T00:00:00",0.69,1935600,{"timestamp":783,"open":776,"high":774,"low":776,"close":776,"volume":784},"2026-04-19T00:00:00",1275700,{"timestamp":786,"open":780,"high":766,"low":787,"close":787,"volume":788},"2026-04-21T00:00:00",0.65,1496400,{"timestamp":790,"open":787,"high":791,"low":792,"close":793,"volume":794},"2026-04-22T00:00:00",0.67,0.59,0.6,3307300,{"timestamp":796,"open":793,"high":797,"low":798,"close":799,"volume":800},"2026-04-23T00:00:00",0.63,0.57,0.58,1209700,{"timestamp":802,"open":792,"high":765,"low":792,"close":774,"volume":803},"2026-04-26T00:00:00",7493500,{"timestamp":805,"open":775,"high":806,"low":776,"close":774,"volume":807},"2026-04-27T00:00:00",0.77,3061800,{"timestamp":809,"open":766,"high":774,"low":810,"close":797,"volume":811},"2026-04-28T00:00:00",0.62,2014700,{"timestamp":813,"open":810,"high":814,"low":792,"close":793,"volume":815},"2026-04-29T00:00:00",0.64,3038300,{"timestamp":817,"open":793,"high":787,"low":793,"close":818,"volume":819},"2026-05-03T00:00:00",0.61,5187000,{"timestamp":821,"open":818,"high":787,"low":793,"close":793,"volume":822},"2026-05-04T00:00:00",3937500,{"timestamp":824,"open":818,"high":797,"low":799,"close":792,"volume":825},"2026-05-05T00:00:00",5158600,{"timestamp":827,"open":793,"high":818,"low":828,"close":828,"volume":829},"2026-05-06T00:00:00",0.56,3154900,{"timestamp":831,"open":832,"high":828,"low":833,"close":834,"volume":835},"2026-05-07T00:00:00",0.55,0.51,0.52,4276300,{"timestamp":837,"open":834,"high":828,"low":834,"close":834,"volume":838},"2026-05-10T00:00:00",2853800,{"timestamp":840,"open":841,"high":841,"low":842,"close":843,"volume":844},"2026-05-11T00:00:00",0.53,0.49,0.5,2249900,{"timestamp":846,"open":842,"high":833,"low":847,"close":847,"volume":848},"2026-05-12T00:00:00",0.48,2046100,{"timestamp":850,"open":842,"high":841,"low":847,"close":843,"volume":851},"2026-05-13T00:00:00",3750000,{"timestamp":853,"open":833,"high":834,"low":854,"close":855,"volume":856},"2026-05-14T00:00:00",0.46,0.47,1962100,{"timestamp":858,"open":847,"high":843,"low":847,"close":847,"volume":859},"2026-05-17T00:00:00",2701400,{"timestamp":861,"open":842,"high":843,"low":855,"close":847,"volume":862},"2026-05-18T00:00:00",1578700,{"timestamp":864,"open":847,"high":842,"low":855,"close":847,"volume":865},"2026-05-19T00:00:00",2887300,{"timestamp":867,"open":842,"high":843,"low":847,"close":842,"volume":868},"2026-05-20T00:00:00",2682900,{"timestamp":870,"open":842,"high":832,"low":842,"close":834,"volume":871},"2026-05-21T00:00:00",4743300,{"timestamp":873,"open":874,"high":793,"low":834,"close":841,"volume":875},"2026-05-24T00:00:00",0.54,7581300,{"timestamp":877,"open":834,"high":874,"low":842,"close":834,"volume":878},"2026-05-25T00:00:00",6348100,{"timestamp":880,"open":874,"high":832,"low":833,"close":874,"volume":881},"2026-05-26T00:00:00",2412100,{"timestamp":883,"open":841,"high":832,"low":843,"close":834,"volume":884},"2026-05-27T00:00:00",2700300,{"timestamp":886,"open":834,"high":874,"low":833,"close":841,"volume":887},"2026-05-28T00:00:00",3233500,{"timestamp":889,"open":841,"high":828,"low":841,"close":874,"volume":890},"2026-05-31T00:00:00",4260900,{"timestamp":892,"open":832,"high":798,"low":832,"close":832,"volume":893},"2026-06-01T00:00:00",3512500,{"timestamp":895,"open":832,"high":792,"low":832,"close":832,"volume":896},"2026-06-02T00:00:00",3577100,{"timestamp":898,"open":832,"high":828,"low":843,"close":843,"volume":899},"2026-06-04T00:00:00",6133200,{"timestamp":901,"open":833,"high":841,"low":843,"close":843,"volume":902},"2026-06-07T00:00:00",3115200,{"timestamp":904,"open":843,"high":833,"low":905,"close":854,"volume":906},"2026-06-08T00:00:00",0.45,3171400,{"timestamp":908,"open":855,"high":842,"low":854,"close":855,"volume":909},"2026-06-09T00:00:00",4115700,{"timestamp":911,"open":855,"high":843,"low":854,"close":855,"volume":912},"2026-06-10T00:00:00",4124600,{"timestamp":914,"open":855,"high":842,"low":854,"close":855,"volume":915},"2026-06-11T00:00:00",2415800,{"timestamp":917,"open":847,"high":842,"low":855,"close":847,"volume":918},"2026-06-14T00:00:00",2142600,{"timestamp":920,"open":847,"high":833,"low":847,"close":843,"volume":921},"2026-06-15T00:00:00",2362300,{"timestamp":923,"open":843,"high":833,"low":843,"close":843,"volume":924},"2026-06-16T00:00:00",1172500,{"timestamp":926,"open":843,"high":833,"low":847,"close":847,"volume":927},"2026-06-17T00:00:00",5089100,{"timestamp":929,"open":847,"high":842,"low":854,"close":855,"volume":930},"2026-06-18T00:00:00",728900,{"timestamp":932,"open":847,"high":799,"low":855,"close":828,"volume":933},"2026-06-21T00:00:00",11261800,{"timestamp":935,"open":832,"high":799,"low":832,"close":828,"volume":936},"2026-06-22T00:00:00",4227500,{"timestamp":938,"open":828,"high":780,"low":828,"close":814,"volume":939},"2026-06-23T00:00:00",11175500,{"timestamp":941,"open":787,"high":774,"low":818,"close":818,"volume":942},"2026-06-24T00:00:00",5165500,{"timestamp":944,"open":792,"high":792,"low":847,"close":842,"volume":945},"2026-06-25T00:00:00",4751300,{"timestamp":947,"open":843,"high":874,"low":855,"close":855,"volume":948},"2026-06-28T00:00:00",8610200,{"timestamp":950,"open":855,"high":843,"low":951,"close":854,"volume":952},"2026-06-29T00:00:00",0.44,4919400,{"timestamp":954,"open":854,"high":847,"low":905,"close":905,"volume":955},"2026-06-30T00:00:00",5044600,{"timestamp":957,"open":905,"high":854,"low":958,"close":951,"volume":959},"2026-07-01T00:00:00",0.43,1743300,{"timestamp":961,"open":951,"high":905,"low":958,"close":905,"volume":962},"2026-07-02T00:00:00",1034500,{"timestamp":964,"open":854,"high":854,"low":958,"close":951,"volume":965},"2026-07-05T00:00:00",642500,{"timestamp":967,"open":951,"high":905,"low":968,"close":969,"volume":970},"2026-07-06T00:00:00",0.41,0.42,792000,{"timestamp":972,"open":969,"high":905,"low":968,"close":958,"volume":973},"2026-07-07T00:00:00",5744500,{"timestamp":975,"open":958,"high":905,"low":958,"close":958,"volume":976},"2026-07-08T00:00:00",3458400,{"timestamp":978,"open":951,"high":905,"low":958,"close":958,"volume":979},"2026-07-09T00:00:00",6480100,{"timestamp":981,"open":951,"high":951,"low":958,"close":958,"volume":982},"2026-07-12T00:00:00",988200,{"timestamp":984,"open":958,"high":951,"low":969,"close":969,"volume":985},"2026-07-13T00:00:00",1019700,{"timestamp":987,"open":958,"high":951,"low":969,"close":958,"volume":988},"2026-07-14T00:00:00",3811000,{"timestamp":990,"open":951,"high":855,"low":951,"close":905,"volume":991},"2026-07-15T00:00:00",4950900,{"timestamp":993,"open":854,"high":832,"low":905,"close":833,"volume":994},"2026-07-16T00:00:00",7916100,{"timestamp":996,"open":834,"high":799,"low":843,"close":833,"volume":997},"2026-07-19T00:00:00",13259100,{"timestamp":999,"open":843,"high":834,"low":843,"close":833,"volume":1000},"2026-07-20T00:00:00",4266600,{"timestamp":1002,"open":834,"high":832,"low":833,"close":874,"volume":1003},"2026-07-21T00:00:00",4396900,{"timestamp":1005,"open":832,"high":799,"low":832,"close":828,"volume":1006},"2026-07-22T00:00:00",4905300,{"timestamp":1008,"open":828,"high":799,"low":832,"close":799,"volume":1009},"2026-07-23T00:00:00",3547000,{"timestamp":1011,"open":818,"high":814,"low":793,"close":810,"volume":1012},"2026-07-26T00:00:00",7675200,{"timestamp":1014,"open":797,"high":787,"low":810,"close":797,"volume":1015},"2026-07-27T00:00:00",2304300,{"timestamp":1017,"open":814,"high":776,"low":797,"close":1018,"volume":1019},"2026-07-28T00:00:00",0.66,4310200,{"timestamp":1021,"open":791,"high":774,"low":791,"close":766,"volume":1022},"2026-07-29T00:00:00",4916900,{"timestamp":1024,"open":761,"high":767,"low":774,"close":775,"volume":1025},"2026-07-30T00:00:00",5306700,{"timestamp":1027,"open":767,"high":765,"low":775,"close":1028,"volume":1029},"2026-08-02T00:00:00",0.75,5438200,{"timestamp":1031,"open":806,"high":760,"low":765,"close":806,"volume":1032},"2026-08-03T00:00:00",2039400,{"timestamp":1034,"open":760,"high":755,"low":806,"close":760,"volume":1035},"2026-08-04T00:00:00",2726000,{"timestamp":1037,"open":760,"high":760,"low":765,"close":765,"volume":1038},"2026-08-05T00:00:00",3488100,{"timestamp":1040,"open":1018,"high":766,"low":843,"close":833,"volume":1041},"2026-08-06T00:00:00",14693500,{"timestamp":1043,"open":843,"high":834,"low":905,"close":833,"volume":1044},"2026-08-09T00:00:00",5385000,{"timestamp":1046,"open":843,"high":833,"low":855,"close":847,"volume":1047},"2026-08-10T00:00:00",1179300,{"timestamp":1049,"open":847,"high":833,"low":847,"close":843,"volume":1050},"2026-08-11T00:00:00",4523300,{"timestamp":1052,"open":843,"high":799,"low":843,"close":832,"volume":1053},"2026-08-12T00:00:00",7204400,{"timestamp":1055,"open":828,"high":798,"low":832,"close":828,"volume":1056},"2026-08-13T00:00:00",4473900,{"timestamp":1058,"open":832,"high":828,"low":832,"close":832,"volume":1059},"2026-08-16T00:00:00",2214100,{"timestamp":1061,"open":828,"high":818,"low":828,"close":828,"volume":1062},"2026-08-17T00:00:00",3828500,{"timestamp":1064,"open":798,"high":814,"low":798,"close":793,"volume":1065},"2026-08-18T00:00:00",6879100,{"timestamp":1067,"open":818,"high":776,"low":818,"close":1018,"volume":1068},"2026-08-19T00:00:00",12362300,{"timestamp":1070,"open":791,"high":761,"low":1018,"close":766,"volume":1071},"2026-08-20T00:00:00",4896100,{"timestamp":1073,"open":761,"high":765,"low":761,"close":1028,"volume":1074},"2026-08-23T00:00:00",8066200,{"timestamp":1076,"open":765,"high":806,"low":1028,"close":1028,"volume":1077},"2026-08-24T00:00:00",5917900,{"timestamp":1079,"open":814,"high":766,"low":798,"close":798,"volume":1080},"2026-08-25T00:00:00",5542800,{"timestamp":1082,"open":874,"high":799,"low":842,"close":842,"volume":1083},"2026-08-26T00:00:00",4464300,{"timestamp":1085,"open":843,"high":834,"low":1086,"close":968,"volume":1087},"2026-08-27T00:00:00",0.35,15346700,{"timestamp":1089,"open":969,"high":951,"low":1090,"close":1091,"volume":1092},"2026-08-30T00:00:00",0.37,0.39,4430300,{"timestamp":1094,"open":1095,"high":969,"low":1091,"close":968,"volume":1096},"2026-08-31T00:00:00",0.4,3043100,{"timestamp":1098,"open":969,"high":842,"low":969,"close":854,"volume":1099},"2026-09-01T00:00:00",7404500,{"timestamp":1101,"open":855,"high":843,"low":1095,"close":958,"volume":1102},"2026-09-02T00:00:00",6443800,{"timestamp":1104,"open":958,"high":951,"low":1095,"close":969,"volume":1105},"2026-09-03T00:00:00",3336500,{"timestamp":1107,"open":969,"high":951,"low":1095,"close":969,"volume":1108},"2026-09-07T00:00:00",3923400,{"timestamp":1110,"open":969,"high":951,"low":969,"close":969,"volume":1111},"2026-09-08T00:00:00",3066700,{"timestamp":1113,"open":1095,"high":958,"low":1091,"close":1095,"volume":1114},"2026-09-09T00:00:00",3572800,{"timestamp":1116,"open":968,"high":969,"low":1091,"close":1095,"volume":1117},"2026-09-10T00:00:00",1819200,{"timestamp":1119,"open":1095,"high":968,"low":1090,"close":1120,"volume":1121},"2026-09-13T00:00:00",0.38,3290300,{"timestamp":1123,"open":1120,"high":1091,"low":1120,"close":1120,"volume":1124},"2026-09-14T00:00:00",874500,{"timestamp":1126,"open":1120,"high":969,"low":1090,"close":1091,"volume":1127},"2026-09-15T00:00:00",4938600,{"timestamp":1129,"open":1095,"high":1095,"low":1090,"close":1090,"volume":1130},"2026-09-16T00:00:00",2527100,{"timestamp":1132,"open":1090,"high":1120,"low":1086,"close":1086,"volume":1133},"2026-09-17T00:00:00",3621000,{"timestamp":1135,"open":1086,"high":1136,"low":1137,"close":1137,"volume":1138},"2026-09-20T00:00:00",0.36,0.32,3727400,{"timestamp":1140,"open":1137,"high":17,"low":1141,"close":1141,"volume":1142},"2026-09-21T00:00:00",0.3,2387800,{"timestamp":1144,"open":1145,"high":1086,"low":1141,"close":1146,"volume":1147},"2026-09-22T00:00:00",0.31,0.34,10195800,{"timestamp":1149,"open":1146,"high":1086,"low":1137,"close":17,"volume":1150},"2026-09-23T00:00:00",1730900,[]]