[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fMyCJ2p4dQ3htbPtuNOXSlSUgkHpffl4ZmRd5_W_mPBQ":3,"$fOlmoUGCz4Jo_vn4G84HgvTSYePFYqIkvTRGfbVsQF9Q":28,"$f_bZ4K4ETubVhpXyOc-YWj5yAjCA4vdKnQyz74XIfQYc":71},{"items":4,"totalItens":25,"success":26,"errors":27,"limitReached":25},[5,12,16,20],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},0,"cash",2.91201,"2023-04-11T00:00:00","2023-05-31T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},2.12692,"2024-04-17T00:00:00","2024-04-30T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},2.24518,"2025-04-16T00:00:00","2025-04-30T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":23,"paymentDate":24,"status":11},2.50933,"2025-12-17T00:00:00","2025-12-22T00:00:00","2026-02-12T00:00:00",null,true,[],{"summary":29,"quote":36,"fundamentals":42,"priceHistory":64,"relatedTickers":65},{"ticker":30,"slug":31,"kind":32,"companyName":33,"shortName":34,"description":35},"RSUL4","rsul4","stock","Metalurgica Riosulense S.A.","Riosulense","",{"price":37,"change":38,"changePercent":39,"currency":40,"updatedAt":41},39.47,-0.18,-0.454,"BRL","2026-09-24T23:48:19Z",{"eps":43,"bookValue":44,"dividendYield":45,"dividendYield5yAverage":46,"priceEarnings":47,"priceBookValue":48,"priceEbit":49,"evEbitda":50,"priceSalesRatio":51,"enterpriseValue":52,"ebitda":53,"roe":54,"roic":55,"roa":56,"netMargin":57,"ebitMargin":58,"grossMargin":59,"netDebtToEbitda":60,"netDebtToEquity":61,"currentLiquidity":62,"liabilitiesToEquity":63},10.072,49.554,6.36,7.46,3.92,0.8,2.77,2.85,0.63,291402000,102397000,20.33,15.78,12.56,14.58,22.63,41.42,0.28,0.09,2.97,0.6129,[],[66,67,68,69,70],"FLRY3","RDOR3","QUAL3","ODPV3","ENGI11",{"items":72,"totalItens":25,"success":26,"errors":1104,"limitReached":25},[73,78,83,90,93,99,102,105,109,114,116,119,123,125,129,133,136,140,144,149,153,156,159,163,170,177,180,183,188,194,198,202,207,212,216,220,223,229,234,238,244,248,254,257,261,264,267,274,278,281,284,287,289,292,294,298,303,306,311,314,316,318,324,330,335,338,342,345,348,352,357,361,365,371,374,376,379,384,388,392,395,400,403,407,412,418,423,427,431,435,440,445,448,451,456,459,463,466,469,471,474,478,481,486,490,495,500,505,510,515,518,523,527,532,538,542,546,552,556,560,567,572,579,586,591,595,597,601,604,607,611,614,617,620,624,630,633,636,640,644,650,655,659,663,667,672,676,681,684,687,690,694,697,703,705,709,712,715,719,722,726,730,734,738,742,745,750,756,760,767,772,777,783,789,794,798,803,809,815,820,826,831,835,840,844,850,856,860,865,870,877,884,890,895,900,905,908,914,918,920,924,929,935,940,944,948,953,959,965,970,974,979,982,986,991,996,1001,1007,1011,1015,1022,1028,1033,1039,1045,1051,1055,1059,1065,1069,1074,1079,1085,1089,1094,1099],{"timestamp":74,"open":75,"high":75,"low":76,"close":76,"volume":77},"2025-09-25T00:00:00",64.65,64.64,100,{"timestamp":79,"open":80,"high":80,"low":81,"close":81,"volume":82},"2025-09-28T00:00:00",64.8,64.02,300,{"timestamp":84,"open":85,"high":86,"low":87,"close":88,"volume":89},"2025-09-29T00:00:00",64.59,64.62,64,64.34,1700,{"timestamp":91,"open":85,"high":85,"low":87,"close":92,"volume":82},"2025-09-30T00:00:00",64.48,{"timestamp":94,"open":95,"high":95,"low":96,"close":97,"volume":98},"2025-10-01T00:00:00",64.79,62.88,64.66,500,{"timestamp":100,"open":80,"high":101,"low":80,"close":80,"volume":82},"2025-10-02T00:00:00",65.56,{"timestamp":103,"open":104,"high":104,"low":104,"close":104,"volume":6},"2025-10-05T00:00:00",63.57,{"timestamp":106,"open":87,"high":87,"low":107,"close":107,"volume":108},"2025-10-06T00:00:00",63.99,200,{"timestamp":110,"open":111,"high":111,"low":112,"close":112,"volume":113},"2025-10-07T00:00:00",64.25,62.65,1200,{"timestamp":115,"open":112,"high":112,"low":112,"close":112,"volume":6},"2025-10-08T00:00:00",{"timestamp":117,"open":118,"high":118,"low":118,"close":118,"volume":6},"2025-10-12T00:00:00",62.84,{"timestamp":120,"open":118,"high":80,"low":118,"close":121,"volume":122},"2025-10-14T00:00:00",64.7,900,{"timestamp":124,"open":80,"high":80,"low":80,"close":80,"volume":108},"2025-10-15T00:00:00",{"timestamp":126,"open":127,"high":128,"low":127,"close":128,"volume":77},"2025-10-16T00:00:00",65.09,65.25,{"timestamp":130,"open":131,"high":131,"low":132,"close":132,"volume":77},"2025-10-19T00:00:00",67.97,66.98,{"timestamp":134,"open":135,"high":135,"low":135,"close":135,"volume":6},"2025-10-20T00:00:00",67,{"timestamp":137,"open":138,"high":139,"low":138,"close":139,"volume":82},"2025-10-21T00:00:00",64.33,67.87,{"timestamp":141,"open":142,"high":142,"low":143,"close":143,"volume":77},"2025-10-22T00:00:00",68.58,68,{"timestamp":145,"open":146,"high":147,"low":146,"close":147,"volume":148},"2025-10-23T00:00:00",66.07,68.34,700,{"timestamp":150,"open":151,"high":151,"low":135,"close":152,"volume":113},"2025-10-26T00:00:00",68.57,67.21,{"timestamp":154,"open":155,"high":155,"low":155,"close":155,"volume":6},"2025-10-27T00:00:00",67.98,{"timestamp":157,"open":158,"high":158,"low":158,"close":158,"volume":6},"2025-10-29T00:00:00",68.38,{"timestamp":160,"open":161,"high":162,"low":161,"close":162,"volume":122},"2025-10-30T00:00:00",66.88,69.88,{"timestamp":164,"open":165,"high":166,"low":167,"close":168,"volume":169},"2025-11-02T00:00:00",67.02,69.23,66.7,67.79,1100,{"timestamp":171,"open":172,"high":173,"low":174,"close":175,"volume":176},"2025-11-03T00:00:00",65.12,65.98,64.81,65.48,800,{"timestamp":178,"open":179,"high":167,"low":179,"close":167,"volume":108},"2025-11-04T00:00:00",65.58,{"timestamp":181,"open":182,"high":182,"low":182,"close":182,"volume":6},"2025-11-05T00:00:00",68.48,{"timestamp":184,"open":185,"high":155,"low":186,"close":132,"volume":187},"2025-11-09T00:00:00",66.54,66.5,600,{"timestamp":189,"open":190,"high":190,"low":191,"close":192,"volume":193},"2025-11-10T00:00:00",67.89,65.87,66.09,1600,{"timestamp":195,"open":196,"high":197,"low":196,"close":197,"volume":108},"2025-11-11T00:00:00",65.15,65.64,{"timestamp":199,"open":200,"high":192,"low":201,"close":192,"volume":193},"2025-11-12T00:00:00",65.72,65.02,{"timestamp":203,"open":204,"high":205,"low":206,"close":206,"volume":176},"2025-11-13T00:00:00",65.45,66.87,65,{"timestamp":208,"open":209,"high":210,"low":211,"close":210,"volume":148},"2025-11-16T00:00:00",64.3,64.98,64.07,{"timestamp":213,"open":88,"high":88,"low":214,"close":215,"volume":187},"2025-11-17T00:00:00",63,63.77,{"timestamp":217,"open":218,"high":210,"low":218,"close":219,"volume":77},"2025-11-18T00:00:00",64.23,64.97,{"timestamp":221,"open":80,"high":222,"low":80,"close":222,"volume":108},"2025-11-20T00:00:00",66,{"timestamp":224,"open":225,"high":225,"low":226,"close":227,"volume":228},"2025-11-23T00:00:00",68.86,68.09,68.67,400,{"timestamp":230,"open":231,"high":231,"low":232,"close":233,"volume":228},"2025-11-24T00:00:00",69.81,67.52,69.76,{"timestamp":235,"open":182,"high":236,"low":237,"close":182,"volume":193},"2025-11-25T00:00:00",69.38,67.42,{"timestamp":239,"open":240,"high":241,"low":242,"close":243,"volume":98},"2025-11-26T00:00:00",67.65,67.8,67.46,67.5,{"timestamp":245,"open":246,"high":246,"low":247,"close":247,"volume":82},"2025-11-27T00:00:00",67.7,67.05,{"timestamp":249,"open":250,"high":250,"low":251,"close":252,"volume":253},"2025-11-30T00:00:00",69.7,64.09,66.79,1500,{"timestamp":255,"open":143,"high":256,"low":143,"close":256,"volume":77},"2025-12-01T00:00:00",68.23,{"timestamp":258,"open":259,"high":259,"low":260,"close":260,"volume":77},"2025-12-02T00:00:00",69,68.5,{"timestamp":262,"open":227,"high":227,"low":143,"close":263,"volume":148},"2025-12-03T00:00:00",68.56,{"timestamp":265,"open":172,"high":266,"low":127,"close":266,"volume":82},"2025-12-04T00:00:00",65.89,{"timestamp":268,"open":269,"high":270,"low":271,"close":272,"volume":273},"2025-12-07T00:00:00",65.01,70,64.18,67.9,5900,{"timestamp":275,"open":276,"high":277,"low":276,"close":277,"volume":77},"2025-12-08T00:00:00",65.61,68.13,{"timestamp":279,"open":280,"high":280,"low":158,"close":158,"volume":77},"2025-12-09T00:00:00",68.4,{"timestamp":282,"open":182,"high":236,"low":143,"close":259,"volume":283},"2025-12-10T00:00:00",1000,{"timestamp":285,"open":286,"high":286,"low":286,"close":286,"volume":6},"2025-12-11T00:00:00",68.98,{"timestamp":288,"open":182,"high":182,"low":182,"close":182,"volume":6},"2025-12-14T00:00:00",{"timestamp":290,"open":142,"high":142,"low":291,"close":291,"volume":148},"2025-12-16T00:00:00",66.61,{"timestamp":22,"open":226,"high":293,"low":143,"close":293,"volume":187},68.36,{"timestamp":295,"open":190,"high":182,"low":296,"close":297,"volume":98},"2025-12-18T00:00:00",67.37,68.39,{"timestamp":299,"open":259,"high":300,"low":241,"close":301,"volume":302},"2025-12-21T00:00:00",69.98,68.47,1400,{"timestamp":23,"open":155,"high":304,"low":305,"close":272,"volume":148},69.26,64.68,{"timestamp":307,"open":308,"high":309,"low":310,"close":143,"volume":98},"2025-12-25T00:00:00",67.84,69.82,63.04,{"timestamp":312,"open":313,"high":313,"low":313,"close":313,"volume":6},"2025-12-28T00:00:00",69.34,{"timestamp":315,"open":260,"high":260,"low":143,"close":143,"volume":228},"2025-12-29T00:00:00",{"timestamp":317,"open":301,"high":182,"low":301,"close":182,"volume":77},"2026-01-04T00:00:00",{"timestamp":319,"open":320,"high":320,"low":321,"close":322,"volume":323},"2026-01-05T00:00:00",69.95,68.2,68.22,1300,{"timestamp":325,"open":326,"high":326,"low":327,"close":328,"volume":329},"2026-01-06T00:00:00",69.01,62.5,66.29,3700,{"timestamp":331,"open":332,"high":333,"low":332,"close":334,"volume":108},"2026-01-07T00:00:00",64.9,65.88,65.5,{"timestamp":336,"open":175,"high":175,"low":337,"close":337,"volume":77},"2026-01-08T00:00:00",65.19,{"timestamp":339,"open":173,"high":173,"low":340,"close":341,"volume":228},"2026-01-11T00:00:00",64.2,65.39,{"timestamp":343,"open":87,"high":92,"low":87,"close":344,"volume":228},"2026-01-12T00:00:00",64.01,{"timestamp":346,"open":111,"high":88,"low":347,"close":347,"volume":187},"2026-01-13T00:00:00",63.98,{"timestamp":349,"open":350,"high":350,"low":351,"close":351,"volume":228},"2026-01-14T00:00:00",63.44,63.1,{"timestamp":353,"open":354,"high":354,"low":355,"close":356,"volume":108},"2026-01-15T00:00:00",63.11,62,62.89,{"timestamp":358,"open":359,"high":351,"low":360,"close":351,"volume":108},"2026-01-18T00:00:00",63.09,63.08,{"timestamp":362,"open":363,"high":107,"low":214,"close":364,"volume":169},"2026-01-19T00:00:00",63.21,63.3,{"timestamp":366,"open":367,"high":367,"low":368,"close":369,"volume":370},"2026-01-20T00:00:00",63.6,62.05,63.38,3100,{"timestamp":372,"open":373,"high":373,"low":373,"close":373,"volume":6},"2026-01-21T00:00:00",65.47,{"timestamp":375,"open":175,"high":334,"low":175,"close":175,"volume":98},"2026-01-22T00:00:00",{"timestamp":377,"open":378,"high":210,"low":87,"close":85,"volume":370},"2026-01-25T00:00:00",64.44,{"timestamp":380,"open":381,"high":382,"low":214,"close":382,"volume":383},"2026-01-26T00:00:00",63.8,64.19,1800,{"timestamp":385,"open":386,"high":92,"low":364,"close":387,"volume":193},"2026-01-27T00:00:00",64.27,64.47,{"timestamp":389,"open":390,"high":391,"low":390,"close":391,"volume":6},"2026-01-28T00:00:00",64.29,64.45,{"timestamp":393,"open":394,"high":394,"low":394,"close":394,"volume":6},"2026-02-01T00:00:00",64.39,{"timestamp":396,"open":104,"high":397,"low":398,"close":399,"volume":187},"2026-02-02T00:00:00",65.07,63.51,65.04,{"timestamp":401,"open":95,"high":80,"low":402,"close":402,"volume":302},"2026-02-03T00:00:00",63.4,{"timestamp":404,"open":405,"high":406,"low":214,"close":406,"volume":323},"2026-02-05T00:00:00",63.5,63.9,{"timestamp":408,"open":409,"high":334,"low":410,"close":334,"volume":411},"2026-02-08T00:00:00",63.69,63.53,2600,{"timestamp":413,"open":334,"high":414,"low":415,"close":416,"volume":417},"2026-02-10T00:00:00",71,64.15,68.9,9900,{"timestamp":419,"open":420,"high":421,"low":422,"close":168,"volume":193},"2026-02-11T00:00:00",70.68,70.97,67.31,{"timestamp":24,"open":424,"high":425,"low":222,"close":426,"volume":113},67.53,70.09,69.46,{"timestamp":428,"open":429,"high":182,"low":87,"close":332,"volume":430},"2026-02-17T00:00:00",67.16,5200,{"timestamp":432,"open":286,"high":433,"low":434,"close":433,"volume":98},"2026-02-18T00:00:00",70.38,68.03,{"timestamp":436,"open":437,"high":438,"low":439,"close":438,"volume":82},"2026-02-19T00:00:00",69.5,70.25,69.03,{"timestamp":441,"open":442,"high":443,"low":444,"close":443,"volume":176},"2026-02-22T00:00:00",70.11,70.58,69.3,{"timestamp":446,"open":259,"high":447,"low":226,"close":447,"volume":98},"2026-02-23T00:00:00",70.23,{"timestamp":449,"open":450,"high":450,"low":450,"close":450,"volume":6},"2026-02-24T00:00:00",70.05,{"timestamp":452,"open":453,"high":453,"low":454,"close":455,"volume":187},"2026-02-25T00:00:00",70.67,70.41,70.48,{"timestamp":457,"open":455,"high":455,"low":458,"close":300,"volume":176},"2026-03-01T00:00:00",68.7,{"timestamp":460,"open":424,"high":424,"low":461,"close":340,"volume":462},"2026-03-02T00:00:00",62.9,7600,{"timestamp":464,"open":354,"high":210,"low":351,"close":75,"volume":465},"2026-03-03T00:00:00",1900,{"timestamp":467,"open":87,"high":87,"low":214,"close":468,"volume":283},"2026-03-04T00:00:00",63.89,{"timestamp":470,"open":251,"high":251,"low":251,"close":251,"volume":6},"2026-03-05T00:00:00",{"timestamp":472,"open":473,"high":87,"low":473,"close":87,"volume":148},"2026-03-08T00:00:00",63.35,{"timestamp":475,"open":476,"high":476,"low":477,"close":477,"volume":77},"2026-03-09T00:00:00",63.96,62.96,{"timestamp":479,"open":480,"high":477,"low":480,"close":477,"volume":77},"2026-03-10T00:00:00",62.95,{"timestamp":482,"open":483,"high":484,"low":483,"close":485,"volume":108},"2026-03-11T00:00:00",60.74,62.99,62.78,{"timestamp":487,"open":488,"high":488,"low":489,"close":489,"volume":148},"2026-03-12T00:00:00",62.98,62.12,{"timestamp":491,"open":492,"high":493,"low":494,"close":327,"volume":176},"2026-03-15T00:00:00",62.21,62.8,62.2,{"timestamp":496,"open":497,"high":497,"low":498,"close":499,"volume":228},"2026-03-16T00:00:00",62.85,62.26,62.29,{"timestamp":501,"open":502,"high":503,"low":502,"close":504,"volume":465},"2026-03-18T00:00:00",60,61.4,60.97,{"timestamp":506,"open":507,"high":507,"low":508,"close":509,"volume":89},"2026-03-19T00:00:00",61.78,61.5,61.69,{"timestamp":511,"open":355,"high":480,"low":512,"close":513,"volume":514},"2026-03-22T00:00:00",60.46,61.99,7400,{"timestamp":516,"open":327,"high":517,"low":327,"close":517,"volume":148},"2026-03-23T00:00:00",62.6,{"timestamp":519,"open":520,"high":521,"low":522,"close":522,"volume":113},"2026-03-24T00:00:00",62.7,62.75,61.71,{"timestamp":524,"open":525,"high":526,"low":525,"close":526,"volume":108},"2026-03-25T00:00:00",62.02,62.04,{"timestamp":528,"open":529,"high":530,"low":531,"close":531,"volume":122},"2026-03-26T00:00:00",61.37,62.53,61.35,{"timestamp":533,"open":534,"high":535,"low":536,"close":536,"volume":537},"2026-03-29T00:00:00",61.6,61.7,60.62,2300,{"timestamp":539,"open":540,"high":540,"low":541,"close":541,"volume":253},"2026-03-30T00:00:00",61.01,59.87,{"timestamp":543,"open":544,"high":544,"low":545,"close":545,"volume":193},"2026-03-31T00:00:00",60.81,60.3,{"timestamp":547,"open":548,"high":549,"low":502,"close":550,"volume":551},"2026-04-01T00:00:00",60.02,60.15,60.13,3500,{"timestamp":553,"open":502,"high":554,"low":555,"close":555,"volume":302},"2026-04-05T00:00:00",60.4,59.51,{"timestamp":557,"open":558,"high":558,"low":555,"close":559,"volume":370},"2026-04-06T00:00:00",60.07,59.75,{"timestamp":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2026-04-07T00:00:00",59.92,60.24,59,59.4,6900,{"timestamp":568,"open":559,"high":559,"low":569,"close":570,"volume":571},"2026-04-08T00:00:00",58.7,58.8,7000,{"timestamp":573,"open":574,"high":575,"low":576,"close":577,"volume":578},"2026-04-09T00:00:00",59.1,59.49,58.4,58.69,4500,{"timestamp":580,"open":581,"high":582,"low":583,"close":584,"volume":585},"2026-04-12T00:00:00",58.16,58.49,57.7,57.9,6100,{"timestamp":587,"open":564,"high":588,"low":564,"close":589,"volume":590},"2026-04-13T00:00:00",61.97,61.87,4000,{"timestamp":592,"open":355,"high":214,"low":593,"close":594,"volume":187},"2026-04-14T00:00:00",61.03,62.43,{"timestamp":596,"open":594,"high":364,"low":368,"close":368,"volume":98},"2026-04-15T00:00:00",{"timestamp":598,"open":531,"high":310,"low":599,"close":600,"volume":323},"2026-04-16T00:00:00",61.3,62.79,{"timestamp":602,"open":513,"high":600,"low":513,"close":603,"volume":176},"2026-04-19T00:00:00",62.73,{"timestamp":605,"open":484,"high":606,"low":484,"close":214,"volume":176},"2026-04-21T00:00:00",63.49,{"timestamp":608,"open":609,"high":609,"low":214,"close":214,"volume":610},"2026-04-22T00:00:00",63.45,3600,{"timestamp":612,"open":350,"high":381,"low":613,"close":367,"volume":187},"2026-04-23T00:00:00",63.2,{"timestamp":615,"open":616,"high":92,"low":616,"close":92,"volume":411},"2026-04-26T00:00:00",63.75,{"timestamp":618,"open":87,"high":619,"low":87,"close":87,"volume":253},"2026-04-27T00:00:00",64.4,{"timestamp":621,"open":619,"high":622,"low":623,"close":623,"volume":98},"2026-04-28T00:00:00",64.5,63.94,{"timestamp":625,"open":81,"high":626,"low":627,"close":628,"volume":629},"2026-04-29T00:00:00",64.63,63.92,64.08,4400,{"timestamp":631,"open":394,"high":394,"low":632,"close":632,"volume":108},"2026-05-03T00:00:00",63.76,{"timestamp":634,"open":218,"high":218,"low":405,"close":468,"volume":635},"2026-05-04T00:00:00",10400,{"timestamp":637,"open":390,"high":305,"low":390,"close":638,"volume":639},"2026-05-05T00:00:00",64.67,19500,{"timestamp":641,"open":337,"high":642,"low":619,"close":399,"volume":643},"2026-05-06T00:00:00",65.63,13600,{"timestamp":645,"open":646,"high":647,"low":269,"close":648,"volume":649},"2026-05-07T00:00:00",65.17,65.65,65.3,11800,{"timestamp":651,"open":652,"high":200,"low":653,"close":334,"volume":654},"2026-05-10T00:00:00",65.59,65.4,7100,{"timestamp":656,"open":653,"high":334,"low":657,"close":653,"volume":658},"2026-05-11T00:00:00",65.05,3000,{"timestamp":660,"open":653,"high":661,"low":332,"close":127,"volume":662},"2026-05-12T00:00:00",65.43,5600,{"timestamp":664,"open":653,"high":175,"low":80,"close":665,"volume":666},"2026-05-13T00:00:00",65.27,13300,{"timestamp":668,"open":669,"high":648,"low":670,"close":670,"volume":671},"2026-05-14T00:00:00",65.29,64.69,7800,{"timestamp":673,"open":121,"high":674,"low":675,"close":391,"volume":629},"2026-05-17T00:00:00",64.82,64.38,{"timestamp":677,"open":678,"high":678,"low":679,"close":87,"volume":680},"2026-05-18T00:00:00",64.54,63.71,2900,{"timestamp":682,"open":87,"high":111,"low":683,"close":683,"volume":113},"2026-05-19T00:00:00",63.87,{"timestamp":685,"open":468,"high":468,"low":402,"close":683,"volume":686},"2026-05-20T00:00:00",2400,{"timestamp":688,"open":689,"high":683,"low":351,"close":351,"volume":302},"2026-05-21T00:00:00",63.52,{"timestamp":691,"open":692,"high":95,"low":118,"close":693,"volume":610},"2026-05-24T00:00:00",63.19,64.71,{"timestamp":695,"open":696,"high":653,"low":696,"close":341,"volume":176},"2026-05-25T00:00:00",64.61,{"timestamp":698,"open":699,"high":700,"low":701,"close":701,"volume":702},"2026-05-26T00:00:00",65.38,65.68,65.33,2100,{"timestamp":704,"open":652,"high":642,"low":665,"close":642,"volume":82},"2026-05-27T00:00:00",{"timestamp":706,"open":707,"high":707,"low":708,"close":707,"volume":98},"2026-05-28T00:00:00",65.37,65.22,{"timestamp":710,"open":653,"high":653,"low":711,"close":711,"volume":176},"2026-05-31T00:00:00",63.74,{"timestamp":713,"open":714,"high":399,"low":714,"close":75,"volume":302},"2026-06-01T00:00:00",64.14,{"timestamp":716,"open":717,"high":718,"low":340,"close":88,"volume":122},"2026-06-02T00:00:00",64.21,64.51,{"timestamp":720,"open":87,"high":87,"low":721,"close":721,"volume":89},"2026-06-04T00:00:00",62.49,{"timestamp":723,"open":724,"high":724,"low":725,"close":725,"volume":169},"2026-06-07T00:00:00",63.46,60.5,{"timestamp":727,"open":728,"high":355,"low":729,"close":729,"volume":658},"2026-06-08T00:00:00",61.2,60.26,{"timestamp":731,"open":732,"high":733,"low":732,"close":733,"volume":77},"2026-06-09T00:00:00",60.6,60.8,{"timestamp":735,"open":504,"high":508,"low":725,"close":736,"volume":737},"2026-06-10T00:00:00",61,2000,{"timestamp":739,"open":740,"high":740,"low":741,"close":741,"volume":329},"2026-06-11T00:00:00",62.28,59.78,{"timestamp":743,"open":502,"high":744,"low":741,"close":744,"volume":686},"2026-06-14T00:00:00",60.49,{"timestamp":746,"open":725,"high":747,"low":748,"close":747,"volume":749},"2026-06-15T00:00:00",60.59,59.25,5800,{"timestamp":751,"open":752,"high":753,"low":754,"close":754,"volume":755},"2026-06-16T00:00:00",60.58,61.06,59.29,3200,{"timestamp":757,"open":758,"high":758,"low":759,"close":759,"volume":228},"2026-06-17T00:00:00",59.83,59.77,{"timestamp":761,"open":762,"high":763,"low":764,"close":765,"volume":766},"2026-06-18T00:00:00",59.5,59.79,58.3,58.42,4900,{"timestamp":768,"open":765,"high":769,"low":770,"close":770,"volume":771},"2026-06-21T00:00:00",58.61,57.72,2700,{"timestamp":773,"open":774,"high":774,"low":775,"close":776,"volume":273},"2026-06-22T00:00:00",57.41,55.4,56.93,{"timestamp":778,"open":779,"high":779,"low":780,"close":781,"volume":782},"2026-06-23T00:00:00",56.91,56.03,56.45,4300,{"timestamp":784,"open":785,"high":786,"low":787,"close":787,"volume":788},"2026-06-24T00:00:00",56.44,56.6,54.52,13400,{"timestamp":790,"open":787,"high":791,"low":787,"close":792,"volume":793},"2026-06-25T00:00:00",57.82,55.32,7200,{"timestamp":795,"open":796,"high":775,"low":797,"close":797,"volume":465},"2026-06-28T00:00:00",55.31,54.9,{"timestamp":799,"open":800,"high":800,"low":801,"close":802,"volume":686},"2026-06-29T00:00:00",54.87,54.35,54.84,{"timestamp":804,"open":805,"high":806,"low":807,"close":808,"volume":430},"2026-07-01T00:00:00",54.72,54.91,53.31,53.89,{"timestamp":810,"open":811,"high":812,"low":813,"close":812,"volume":814},"2026-07-02T00:00:00",53.42,53.48,51.96,8100,{"timestamp":816,"open":817,"high":818,"low":819,"close":818,"volume":122},"2026-07-05T00:00:00",53.11,53.12,52.9,{"timestamp":821,"open":822,"high":823,"low":824,"close":824,"volume":825},"2026-07-06T00:00:00",52.61,52.75,51.69,3300,{"timestamp":827,"open":828,"high":828,"low":829,"close":829,"volume":830},"2026-07-07T00:00:00",51.65,50.45,3900,{"timestamp":832,"open":829,"high":833,"low":834,"close":833,"volume":462},"2026-07-08T00:00:00",51.99,49.5,{"timestamp":836,"open":837,"high":838,"low":837,"close":839,"volume":686},"2026-07-09T00:00:00",51,52.4,52,{"timestamp":841,"open":833,"high":833,"low":842,"close":842,"volume":843},"2026-07-12T00:00:00",50.01,8500,{"timestamp":845,"open":846,"high":846,"low":847,"close":848,"volume":849},"2026-07-13T00:00:00",50.06,47.5,49.99,11300,{"timestamp":851,"open":852,"high":853,"low":854,"close":854,"volume":855},"2026-07-14T00:00:00",48.31,49.83,47.36,10500,{"timestamp":857,"open":858,"high":858,"low":859,"close":859,"volume":755},"2026-07-15T00:00:00",47.1,46.31,{"timestamp":861,"open":862,"high":863,"low":864,"close":864,"volume":662},"2026-07-16T00:00:00",46.4,46.5,45.11,{"timestamp":866,"open":867,"high":867,"low":868,"close":868,"volume":869},"2026-07-19T00:00:00",45.2,44.44,3800,{"timestamp":871,"open":872,"high":873,"low":874,"close":875,"volume":876},"2026-07-20T00:00:00",44.1,44.14,43.5,43.52,10700,{"timestamp":878,"open":879,"high":880,"low":881,"close":882,"volume":883},"2026-07-21T00:00:00",43.42,44.5,43.35,43.84,8300,{"timestamp":885,"open":886,"high":887,"low":888,"close":888,"volume":889},"2026-07-22T00:00:00",43.7,43.95,43.38,3400,{"timestamp":891,"open":892,"high":881,"low":893,"close":894,"volume":193},"2026-07-23T00:00:00",43,42.92,43.2,{"timestamp":896,"open":894,"high":897,"low":898,"close":899,"volume":883},"2026-07-26T00:00:00",43.75,42.9,43.39,{"timestamp":901,"open":879,"high":902,"low":903,"close":903,"volume":904},"2026-07-27T00:00:00",43.49,42.82,2200,{"timestamp":906,"open":898,"high":898,"low":907,"close":907,"volume":793},"2026-07-28T00:00:00",40.76,{"timestamp":909,"open":910,"high":911,"low":907,"close":912,"volume":913},"2026-07-29T00:00:00",40.81,42.24,41.5,5300,{"timestamp":915,"open":916,"high":917,"low":916,"close":917,"volume":169},"2026-07-30T00:00:00",42,42.4,{"timestamp":919,"open":917,"high":892,"low":917,"close":892,"volume":82},"2026-08-02T00:00:00",{"timestamp":921,"open":892,"high":922,"low":892,"close":923,"volume":323},"2026-08-03T00:00:00",43.74,43.32,{"timestamp":925,"open":926,"high":926,"low":927,"close":928,"volume":176},"2026-08-04T00:00:00",43.58,43.14,43.25,{"timestamp":930,"open":931,"high":931,"low":932,"close":933,"volume":934},"2026-08-05T00:00:00",43.02,42.42,42.46,2800,{"timestamp":936,"open":937,"high":937,"low":938,"close":939,"volume":686},"2026-08-06T00:00:00",42.99,41.7,42.17,{"timestamp":941,"open":942,"high":942,"low":943,"close":943,"volume":686},"2026-08-09T00:00:00",42.39,41.64,{"timestamp":945,"open":946,"high":946,"low":947,"close":947,"volume":228},"2026-08-10T00:00:00",41.99,41.11,{"timestamp":949,"open":950,"high":951,"low":952,"close":952,"volume":253},"2026-08-11T00:00:00",41.59,41.65,40.86,{"timestamp":954,"open":955,"high":956,"low":957,"close":958,"volume":702},"2026-08-12T00:00:00",41.39,41.52,40.91,41.06,{"timestamp":960,"open":961,"high":962,"low":963,"close":964,"volume":193},"2026-08-13T00:00:00",41.33,41.49,40.85,41.18,{"timestamp":966,"open":967,"high":968,"low":969,"close":969,"volume":585},"2026-08-16T00:00:00",41.19,41.85,40.96,{"timestamp":971,"open":964,"high":972,"low":973,"close":973,"volume":176},"2026-08-17T00:00:00",41.38,41.13,{"timestamp":975,"open":972,"high":976,"low":977,"close":978,"volume":323},"2026-08-18T00:00:00",41.4,40.9,41,{"timestamp":980,"open":973,"high":973,"low":981,"close":978,"volume":869},"2026-08-19T00:00:00",40.61,{"timestamp":983,"open":978,"high":967,"low":984,"close":967,"volume":985},"2026-08-20T00:00:00",40.79,2500,{"timestamp":987,"open":988,"high":989,"low":990,"close":990,"volume":430},"2026-08-23T00:00:00",41.22,41.32,40.42,{"timestamp":992,"open":981,"high":981,"low":993,"close":994,"volume":995},"2026-08-24T00:00:00",39.25,39.6,9300,{"timestamp":997,"open":994,"high":998,"low":999,"close":1000,"volume":825},"2026-08-25T00:00:00",39.69,39.32,39.51,{"timestamp":1002,"open":1003,"high":1004,"low":993,"close":1005,"volume":1006},"2026-08-26T00:00:00",39.57,39.59,39.39,7500,{"timestamp":1008,"open":1009,"high":1009,"low":1010,"close":1010,"volume":995},"2026-08-27T00:00:00",39.21,38.66,{"timestamp":1012,"open":1013,"high":1013,"low":1014,"close":1014,"volume":658},"2026-08-30T00:00:00",39.2,38.49,{"timestamp":1016,"open":1017,"high":1018,"low":1019,"close":1020,"volume":1021},"2026-08-31T00:00:00",38.54,38.78,38.31,38.42,9200,{"timestamp":1023,"open":1020,"high":1024,"low":1025,"close":1026,"volume":1027},"2026-09-01T00:00:00",39.41,38.22,38.38,13900,{"timestamp":1029,"open":1030,"high":1030,"low":1031,"close":1032,"volume":995},"2026-09-02T00:00:00",38.48,38.08,38.25,{"timestamp":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":825},"2026-09-03T00:00:00",38.03,38.57,38,38.27,{"timestamp":1040,"open":1041,"high":1042,"low":1041,"close":1043,"volume":1044},"2026-09-07T00:00:00",38.29,38.75,38.44,10000,{"timestamp":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":686},"2026-09-08T00:00:00",38.04,38.18,37.9,37.96,{"timestamp":1052,"open":1050,"high":1032,"low":1053,"close":1053,"volume":1054},"2026-09-09T00:00:00",37.67,6000,{"timestamp":1056,"open":1057,"high":1037,"low":1058,"close":1037,"volume":737},"2026-09-10T00:00:00",37.69,37.68,{"timestamp":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":590},"2026-09-13T00:00:00",38.1,39.72,38.09,39.4,{"timestamp":1066,"open":1064,"high":1067,"low":1025,"close":1025,"volume":1068},"2026-09-14T00:00:00",39.58,6800,{"timestamp":1070,"open":1061,"high":1071,"low":1053,"close":1072,"volume":1073},"2026-09-15T00:00:00",39.9,39.24,79100,{"timestamp":1075,"open":993,"high":1076,"low":1077,"close":1077,"volume":1078},"2026-09-16T00:00:00",39.36,38.5,53000,{"timestamp":1080,"open":1081,"high":1081,"low":1082,"close":1083,"volume":1084},"2026-09-17T00:00:00",38.97,38.11,38.7,15300,{"timestamp":1086,"open":1087,"high":1018,"low":1014,"close":1088,"volume":825},"2026-09-20T00:00:00",38.64,38.73,{"timestamp":1090,"open":1091,"high":1092,"low":1091,"close":1092,"volume":1093},"2026-09-21T00:00:00",38.93,39.81,6700,{"timestamp":1095,"open":1096,"high":1097,"low":1024,"close":1098,"volume":283},"2026-09-22T00:00:00",39.7,39.78,39.65,{"timestamp":1100,"open":1101,"high":1101,"low":1102,"close":37,"volume":1103},"2026-09-23T00:00:00",39.79,38.94,5100,[]]